Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Xtant Medical H (XTNT.US) Share Price History

Time period:
to
Date Open High Low Close Volume
21st May 2026 (Thu) 0.4654 0.4896 0.4601 0.4701 14,486
20th May 2026 (Wed) 0.451 0.4751 0.451 0.4651 4,352
19th May 2026 (Tue) 0.4502 0.451 0.45 0.459 3,973
18th May 2026 (Mon) 0.45 0.4505 0.44 0.456 16,686
15th May 2026 (Fri) 0.4601 0.4601 0.4538 0.4559 1,855
14th May 2026 (Thu) 0.486 0.50 0.47 0.47 13,228
13th May 2026 (Wed) 0.52 0.52 0.4701 0.48 1,029
12th May 2026 (Tue) 0.538 0.5498 0.4961 0.5044 3,911
11th May 2026 (Mon) 0.5245 0.537 0.5245 0.5231 1,254
8th May 2026 (Fri) 0.541 0.5473 0.52 0.52 27,691
7th May 2026 (Thu) 0.577 0.5772 0.5641 0.57 2,947
6th May 2026 (Wed) 0.5851 0.589 0.58 0.5771 2,456
5th May 2026 (Tue) 0.5702 0.59 0.5702 0.58 929
4th May 2026 (Mon) 0.56 0.56 0.56 0.56 230
1st May 2026 (Fri) 0.5267 0.556 0.5267 0.5494 4,837
30th Apr 2026 (Thu) 0.532 0.5459 0.532 0.5233 3,909
29th Apr 2026 (Wed) 0.5388 0.55 0.5388 0.5447 813
28th Apr 2026 (Tue) 0.529 0.563 0.529 0.5528 8,975
27th Apr 2026 (Mon) 0.5201 0.5312 0.5131 0.5288 1,600
24th Apr 2026 (Fri) 0.529 0.529 0.5232 0.5241 5,925
23rd Apr 2026 (Thu) 0.50 0.5057 0.50 0.5096 2,803
22nd Apr 2026 (Wed) 0.5178 0.5289 0.5151 0.516 868
21st Apr 2026 (Tue) 0.5311 0.5434 0.512 0.521 4,814
20th Apr 2026 (Mon) 0.4818 0.5134 0.4816 0.50 9,577
17th Apr 2026 (Fri) 0.4816 0.4819 0.4815 0.4816 400
16th Apr 2026 (Thu) 0.4902 0.4902 0.4824 0.485 3,391
15th Apr 2026 (Wed) 0.4997 0.4997 0.4928 0.50 1,664
14th Apr 2026 (Tue) 0.4997 0.5176 0.4997 0.51 44,547
13th Apr 2026 (Mon) 0.465 0.4999 0.4506 0.4767 6,696
10th Apr 2026 (Fri) 0.479 0.479 0.479 0.48 200
9th Apr 2026 (Thu) 0.47 0.475 0.4501 0.4748 2,671
8th Apr 2026 (Wed) 0.4514 0.479 0.4514 0.4702 1,861
7th Apr 2026 (Tue) 0.45 0.45 0.44 0.456 4,736
6th Apr 2026 (Mon) 0.4802 0.4802 0.4381 0.4504 149,956
3rd Apr 2026 (Fri) 0.5199 0.5199 0.49 0.4921 8,396
2nd Apr 2026 (Thu) 0.5199 0.5199 0.49 0.4921 8,396
1st Apr 2026 (Wed) 0.5416 0.5416 0.5321 0.5321 677
31st Mar 2026 (Tue) 0.56 0.578 0.5418 0.558 4,933
30th Mar 2026 (Mon) 0.5444 0.5828 0.5392 0.543 2,115
27th Mar 2026 (Fri) 0.5688 0.5785 0.5342 0.553 7,939
26th Mar 2026 (Thu) 0.5607 0.5609 0.5581 0.5661 8,445
25th Mar 2026 (Wed) 0.5782 0.5782 0.5608 0.5631 189
24th Mar 2026 (Tue) 0.59 0.59 0.5721 0.56 1,427
23rd Mar 2026 (Mon) 0.58 0.5979 0.57 0.5823 3,929
FTSE 100 Latest
Value10,466.26
Change22.79