ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Xtant Medical Holdings Inc (NY: XTNT )

0.7447 -0.0348 (-4.46%)
Official Closing Price Updated: 8:00 PM EDT, Jul 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 18, 2024 0.7500 0.7990 0.7210 0.7447 7,005 -0.03(-4.46%)
Jul 17, 2024 0.7900 0.8000 0.7460 0.7795 42,687 -0.02(-2.56%)
Jul 16, 2024 0.7400 0.8325 0.7230 0.8000 86,989 +0.08(+10.68%)
Jul 15, 2024 0.7500 0.7799 0.6940 0.7228 46,922 +0.01(+1.80%)
Jul 12, 2024 0.6500 0.7100 0.6500 0.7100 86,536 +0.05(+7.56%)
Jul 11, 2024 0.6700 0.6700 0.6406 0.6601 95,985 -0.01(-1.48%)
Jul 10, 2024 0.6900 0.6900 0.6316 0.6700 44,643 +0.01(+2.13%)
Jul 09, 2024 0.6600 0.6700 0.6560 0.6560 14,281 -0.00(-0.61%)
Jul 08, 2024 0.6700 0.6700 0.6460 0.6600 14,717 +0.00(+0.27%)
Jul 05, 2024 0.6490 0.6700 0.6490 0.6582 24,898 +0.00(+0.50%)
Jul 03, 2024 0.6525 0.6649 0.6400 0.6549 7,652 +0.03(+4.78%)
Jul 02, 2024 0.6390 0.6700 0.6250 0.6250 21,997 -0.02(-2.50%)
Jul 01, 2024 0.6300 0.6420 0.6211 0.6410 55,396 +0.01(+1.75%)
Jun 28, 2024 0.6350 0.6355 0.6210 0.6300 56,440 -0.01(-1.95%)
Jun 27, 2024 0.6200 0.6474 0.6200 0.6425 24,982 +0.02(+2.80%)
Jun 26, 2024 0.6540 0.6540 0.6212 0.6250 31,156 -0.03(-3.88%)
Jun 25, 2024 0.6360 0.6770 0.6360 0.6502 30,512 +0.02(+3.70%)
Jun 24, 2024 0.6901 0.7000 0.6041 0.6270 543,641 -0.05(-7.81%)
Jun 21, 2024 0.7000 0.7170 0.6801 0.6801 91,762 -0.02(-2.59%)
Jun 20, 2024 0.7000 0.7388 0.6900 0.6982 10,747 -0.00(-0.40%)
Jun 18, 2024 0.7500 0.7602 0.7010 0.7010 74,125 -0.05(-6.53%)
Jun 17, 2024 0.7500 0.7600 0.7500 0.7500 7,293 -0.00(-0.13%)
Jun 14, 2024 0.7240 0.7600 0.7240 0.7510 61,185 +0.03(+3.49%)
Jun 13, 2024 0.7400 0.7500 0.7200 0.7257 10,267 -0.01(-1.93%)
Jun 12, 2024 0.7070 0.7555 0.7036 0.7400 153,839 +0.05(+7.92%)
Jun 11, 2024 0.7120 0.7199 0.6800 0.6857 31,306 +0.00(+0.69%)
Jun 10, 2024 0.7160 0.7200 0.6800 0.6810 138,520 -0.04(-5.14%)
Jun 07, 2024 0.7200 0.7215 0.7100 0.7179 21,989 +0.01(+0.70%)
Jun 06, 2024 0.7110 0.7200 0.7000 0.7129 72,549 +0.01(+1.84%)
Jun 05, 2024 0.7200 0.7260 0.7000 0.7000 40,925 -0.02(-2.10%)
Jun 04, 2024 0.7300 0.7300 0.7115 0.7150 79,181 -0.01(-1.66%)
Jun 03, 2024 0.7300 0.7300 0.7120 0.7271 166,207 +0.01(+0.99%)
May 31, 2024 0.7300 0.7638 0.7150 0.7200 114,778 -0.03(-3.38%)
May 30, 2024 0.7300 0.7595 0.7203 0.7452 79,402 +0.03(+3.50%)
May 29, 2024 0.7300 0.7596 0.7200 0.7200 63,714 -0.03(-4.00%)
May 28, 2024 0.7300 0.8084 0.7200 0.7500 84,520 -0.00(-0.15%)
May 24, 2024 0.7701 0.7816 0.7300 0.7511 88,588 -0.02(-2.15%)
May 23, 2024 0.7838 0.8273 0.7660 0.7676 29,373 -0.01(-1.59%)
May 22, 2024 0.7700 0.8049 0.7410 0.7800 27,708 +0.03(+3.52%)
May 21, 2024 0.7420 0.8000 0.7410 0.7535 44,440 +0.03(+3.93%)
May 20, 2024 0.7201 0.7600 0.7188 0.7250 134,763 +0.00(+0.68%)
May 17, 2024 0.7165 0.7700 0.7000 0.7201 46,577 +0.03(+4.00%)
May 16, 2024 0.8250 0.8250 0.6784 0.6924 210,579 -0.10(-12.47%)
May 15, 2024 0.7800 0.8348 0.7800 0.7910 230,039 -0.03(-3.22%)
May 14, 2024 0.7830 0.8410 0.7830 0.8173 29,162 +0.02(+2.16%)
May 13, 2024 0.8300 0.8460 0.7810 0.8000 64,902 -0.01(-1.27%)
May 10, 2024 0.8100 0.8500 0.7970 0.8103 30,256 +0.00(+0.04%)
May 09, 2024 0.8050 0.8772 0.8005 0.8100 17,501 -0.01(-1.17%)
May 08, 2024 0.8800 0.8800 0.7999 0.8196 170,337 +0.00(+0.39%)
May 07, 2024 0.9000 0.9180 0.7610 0.8164 402,268 -0.06(-7.25%)
May 06, 2024 0.8600 0.9600 0.8290 0.8802 27,289 +0.03(+3.55%)
May 03, 2024 0.8500 0.9040 0.8300 0.8500 275,024 -0.01(-1.61%)
May 02, 2024 0.8684 0.9080 0.8350 0.8639 67,426 +0.00(+0.34%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.