Xtant Medical Holdings Inc (NY: XTNT )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	3.550	3.550	3.470	3.500	4,600	+0.04(+1.20%)
May 30, 2019	3.450	3.470	3.410	3.458	7,642	+0.09(+2.63%)
May 29, 2019	3.360	3.420	3.360	3.370	2,434	-0.04(-1.17%)
May 28, 2019	3.400	3.500	3.400	3.410	2,060	+0.01(+0.29%)
May 24, 2019	3.280	3.400	3.200	3.400	12,600	+0.00(+0.00%)
May 23, 2019	3.420	3.420	3.300	3.400	7,511	-0.06(-1.82%)
May 22, 2019	3.050	3.522	3.050	3.463	32,346	+0.42(+13.92%)
May 21, 2019	3.100	3.100	3.040	3.040	488	+0.01(+0.33%)
May 20, 2019	3.000	3.030	2.900	3.030	8,513	-0.03(-0.98%)
May 17, 2019	3.080	3.080	3.050	3.060	3,100	-0.03(-0.97%)
May 16, 2019	3.100	3.100	2.900	3.090	2,178	+0.01(+0.32%)
May 15, 2019	3.090	3.090	3.025	3.080	1,465	+0.13(+4.41%)
May 14, 2019	2.915	2.985	2.915	2.950	6,090	+0.02(+0.68%)
May 13, 2019	3.070	3.070	2.914	2.930	3,551	-0.04(-1.35%)
May 10, 2019	2.960	3.020	2.920	2.970	4,500	+0.00(+0.00%)
May 09, 2019	2.900	3.050	2.900	2.970	4,264	-0.04(-1.43%)
May 08, 2019	3.013	3.013	3.013	3.013	261	+0.00(+0.10%)
May 07, 2019	3.064	3.072	3.000	3.010	1,751	-0.02(-0.66%)
May 06, 2019	3.020	3.106	3.010	3.030	3,402	-0.16(-5.02%)
May 03, 2019	3.169	3.190	3.169	3.190	400	+0.09(+2.90%)
May 02, 2019	3.188	3.188	2.980	3.100	3,470	+0.05(+1.80%)
May 01, 2019	2.970	3.045	2.530	3.045	17,080	+0.06(+1.85%)
Apr 30, 2019	2.950	3.145	2.955	2.990	6,929	+0.00(+0.00%)
Apr 29, 2019	3.000	3.000	2.960	2.990	11,712	+0.01(+0.17%)
Apr 26, 2019	2.992	3.000	2.985	2.985	1,200	+0.03(+1.15%)
Apr 25, 2019	2.974	3.000	2.951	2.951	3,454	+0.03(+1.06%)
Apr 24, 2019	2.866	3.000	2.866	2.920	3,892	-0.02(-0.71%)
Apr 23, 2019	2.940	3.000	2.925	2.941	6,516	-0.01(-0.31%)
Apr 22, 2019	3.000	3.000	2.880	2.950	3,823	-0.05(-1.67%)
Apr 18, 2019	3.100	3.150	2.950	3.000	3,500	-0.10(-3.23%)
Apr 17, 2019	3.150	3.250	3.050	3.100	5,178	-0.16(-4.91%)
Apr 16, 2019	3.065	3.260	3.065	3.260	5,502	+0.17(+5.50%)
Apr 15, 2019	3.085	3.145	2.850	3.090	10,333	-0.01(-0.17%)
Apr 12, 2019	3.000	3.095	2.890	3.095	4,800	-0.00(-0.15%)
Apr 11, 2019	3.070	3.169	3.020	3.100	3,071	+0.02(+0.65%)
Apr 10, 2019	3.150	3.150	3.080	3.080	888	-0.05(-1.52%)
Apr 09, 2019	3.109	3.170	3.090	3.128	2,537	+0.05(+1.55%)
Apr 08, 2019	3.450	3.450	3.000	3.080	15,638	-0.32(-9.41%)
Apr 05, 2019	3.310	3.500	3.310	3.400	12,800	+0.13(+3.98%)
Apr 04, 2019	3.170	3.270	3.100	3.270	9,746	+0.06(+1.87%)
Apr 03, 2019	3.100	3.240	3.100	3.210	7,337	+0.10(+3.22%)
Apr 02, 2019	2.920	3.240	2.720	3.110	22,710	+0.11(+3.67%)
Apr 01, 2019	3.000	3.100	2.917	3.000	15,067	-0.05(-1.64%)
Mar 29, 2019	3.100	3.130	3.050	3.050	5,400	+0.04(+1.33%)
Mar 28, 2019	3.000	3.079	2.960	3.010	5,613	+0.06(+2.03%)
Mar 27, 2019	2.990	3.100	2.940	2.950	4,100	-0.07(-2.32%)
Mar 26, 2019	2.850	3.040	2.850	3.020	5,660	+0.22(+7.86%)
Mar 25, 2019	2.990	3.070	2.800	2.800	2,287	-0.22(-7.28%)
Mar 22, 2019	3.020	3.078	2.800	3.020	19,100	-0.00(-0.00%)
Mar 21, 2019	3.180	3.270	3.020	3.020	9,381	-0.09(-2.89%)
Mar 20, 2019	3.120	3.200	2.990	3.110	20,575	+0.06(+1.97%)
Mar 19, 2019	3.130	3.280	3.050	3.050	21,994	-0.05(-1.61%)
Mar 18, 2019	3.090	3.410	3.090	3.100	37,734	+0.17(+5.80%)
Mar 15, 2019	3.830	3.900	2.930	2.930	46,500	-0.90(-23.50%)
Mar 14, 2019	3.970	4.026	3.830	3.830	18,893	-0.13(-3.28%)
Mar 13, 2019	3.920	4.190	3.900	3.960	13,301	+0.21(+5.60%)
Mar 12, 2019	3.920	3.986	3.750	3.750	9,591	-0.25(-6.25%)
Mar 11, 2019	4.410	4.460	3.850	4.000	34,162	-0.45(-10.03%)
Mar 08, 2019	4.400	4.750	4.340	4.446	28,700	+0.05(+1.04%)
Mar 07, 2019	4.200	4.620	4.200	4.400	32,188	+0.24(+5.77%)
Mar 06, 2019	4.024	4.200	3.989	4.160	20,754	+0.22(+5.58%)
Mar 05, 2019	3.791	3.940	3.749	3.940	15,222	+0.14(+3.68%)
Mar 04, 2019	3.607	3.880	3.607	3.800	5,571	+0.03(+0.80%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.