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
28th Sep 2026 (Mon) 0.3743 0.3829 0.3486 0.3558 4,093
25th Sep 2026 (Fri) 0.3768 0.38 0.3655 0.3757 7,031
24th Sep 2026 (Thu) 0.3701 0.3703 0.3644 0.3769 1,067
23rd Sep 2026 (Wed) 0.3648 0.38 0.363 0.375 964
22nd Sep 2026 (Tue) 0.341 0.3725 0.341 0.354 21,924
21st Sep 2026 (Mon) 0.332 0.36 0.3263 0.337 23,034
18th Sep 2026 (Fri) 0.3202 0.3313 0.3202 0.32 16,117
17th Sep 2026 (Thu) 0.3206 0.3294 0.32 0.327 20,817
16th Sep 2026 (Wed) 0.3204 0.3317 0.3204 0.32 3,490
15th Sep 2026 (Tue) 0.3207 0.3222 0.3197 0.32 6,793
14th Sep 2026 (Mon) 0.3301 0.3404 0.3291 0.328 4,277
11th Sep 2026 (Fri) 0.332 0.3425 0.322 0.3458 12,270
10th Sep 2026 (Thu) 0.3405 0.3467 0.3206 0.3439 23,207
9th Sep 2026 (Wed) 0.3651 0.3651 0.34 0.338 19,343
8th Sep 2026 (Tue) 0.399 0.4024 0.373 0.3801 23,200
7th Sep 2026 (Mon) 0.401 0.401 0.3732 0.375 17,450
4th Sep 2026 (Fri) 0.401 0.401 0.3732 0.375 17,450
3rd Sep 2026 (Thu) 0.4074 0.4099 0.38 0.3956 27,053
2nd Sep 2026 (Wed) 0.3884 0.4329 0.382 0.409 422,036
1st Sep 2026 (Tue) 0.3708 0.3945 0.3564 0.368 19,185
31st Aug 2026 (Mon) 0.3612 0.417 0.3497 0.392 97,030
28th Aug 2026 (Fri) 0.3452 0.4856 0.3398 0.384 3,206,326
27th Aug 2026 (Thu) 0.328 0.3429 0.326 0.33 209,278
26th Aug 2026 (Wed) 0.3209 0.3229 0.312 0.321 2,091
25th Aug 2026 (Tue) 0.312 0.312 0.312 0.3199 690
24th Aug 2026 (Mon) 0.32 0.3201 0.32 0.3228 2,028
21st Aug 2026 (Fri) 0.3215 0.3284 0.32 0.3249 7,204
20th Aug 2026 (Thu) 0.3349 0.3349 0.3302 0.3333 4,676
19th Aug 2026 (Wed) 0.333 0.3398 0.333 0.3301 413
18th Aug 2026 (Tue) 0.3437 0.359 0.337 0.3315 3,618
17th Aug 2026 (Mon) 0.3267 0.42 0.32 0.3315 62,046
14th Aug 2026 (Fri) 0.3112 0.3159 0.3112 0.305 1,034
13th Aug 2026 (Thu) 0.3001 0.3115 0.3001 0.312 1,628
12th Aug 2026 (Wed) 0.3173 0.3173 0.275 0.3104 2,810
11th Aug 2026 (Tue) 0.3701 0.3798 0.3188 0.32 33,607
10th Aug 2026 (Mon) 0.45 0.45 0.44 0.446 1,190
7th Aug 2026 (Fri) 0.4498 0.4498 0.44 0.4442 1,719
6th Aug 2026 (Thu) 0.431 0.431 0.43 0.4427 620
5th Aug 2026 (Wed) 0.4471 0.4471 0.44 0.44 9
4th Aug 2026 (Tue) 0.4471 0.4482 0.44 0.4358 2,241
3rd Aug 2026 (Mon) 0.4349 0.4349 0.4303 0.44 2,084
31st Jul 2026 (Fri) 0.42 0.4298 0.42 0.4298 891
30th Jul 2026 (Thu) 0.4348 0.4348 0.4111 0.4324 173
29th Jul 2026 (Wed) 0.4215 0.4215 0.4215 0.4262 420
FTSE 100 Latest
Value10,684.88
Change-10.37