Xtant Medical Holdings Inc. Common Stockのデータ

Xtant Medical Holdings Inc. Common Stockの基本情報

名前 Xtant Medical Holdings Inc. Common Stock
ティッカー XTNT
United States
上場年 nan
セクター Health Care

Xtant Medical Holdings Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 1.98 1.83 1.95 1.96 249500.0 1.96
2021-02-12 1.93 1.74 1.79 1.92 175300.0 1.92
2021-02-11 2.01 1.79 2.0 1.82 269400.0 1.82
2021-02-10 2.15 1.66 1.9 1.99 1644600.0 1.99
2021-02-09 1.91 1.7 1.7 1.84 287600.0 1.84
2021-02-08 1.76 1.67 1.7 1.69 193500.0 1.69
2021-02-05 1.77 1.6 1.77 1.72 338100.0 1.72
2021-02-04 1.8 1.61 1.64 1.77 526900.0 1.77
2021-02-03 1.67 1.59 1.63 1.6 204700.0 1.6
2021-02-02 1.65 1.47 1.47 1.63 311500.0 1.63
2021-02-01 1.49 1.43 1.47 1.49 77600.0 1.49
2021-01-29 1.55 1.47 1.55 1.47 99800.0 1.47
2021-01-28 1.51 1.38 1.51 1.46 185400.0 1.46
2021-01-27 1.62 1.49 1.55 1.51 155000.0 1.51
2021-01-26 1.63 1.58 1.6 1.63 331900.0 1.63
2021-01-25 1.6 1.48 1.51 1.58 222500.0 1.58
2021-01-22 1.55 1.47 1.47 1.48 215200.0 1.48
2021-01-21 1.56 1.38 1.39 1.52 702600.0 1.52
2021-01-20 1.44 1.34 1.4 1.36 142300.0 1.36
2021-01-19 1.4 1.27 1.31 1.39 235200.0 1.39
2021-01-15 1.38 1.22 1.37 1.26 188300.0 1.26
2021-01-14 1.48 1.36 1.45 1.4 190600.0 1.4
2021-01-13 1.46 1.35 1.38 1.44 212500.0 1.44
2021-01-12 1.4 1.32 1.33 1.37 145800.0 1.37
2021-01-11 1.4 1.29 1.33 1.34 309200.0 1.34
2021-01-08 1.34 1.27 1.34 1.33 83600.0 1.33
2021-01-07 1.34 1.28 1.3 1.3 83600.0 1.3
2021-01-06 1.35 1.26 1.32 1.28 77300.0 1.28
2021-01-05 1.35 1.23 1.24 1.33 209900.0 1.33
2021-01-04 1.25 1.18 1.24 1.23 82800.0 1.23
2020-12-31 1.25 1.19 1.24 1.2 53400.0 1.2
2020-12-30 1.25 1.21 1.23 1.24 105400.0 1.24
2020-12-29 1.25 1.17 1.25 1.18 297200.0 1.18
2020-12-28 1.25 1.2 1.24 1.22 113400.0 1.22
2020-12-24 1.23 1.17 1.17 1.2 39900.0 1.2
2020-12-23 1.24 1.14 1.17 1.17 201700.0 1.17
2020-12-22 1.17 1.14 1.14 1.15 98700.0 1.15
2020-12-21 1.17 1.13 1.15 1.16 105300.0 1.16
2020-12-18 1.18 1.15 1.18 1.16 129000.0 1.16
2020-12-17 1.2 1.16 1.18 1.19 79800.0 1.19
2020-12-16 1.22 1.16 1.19 1.2 117700.0 1.2
2020-12-15 1.33 1.17 1.17 1.21 624300.0 1.21
2020-12-14 1.25 1.16 1.25 1.17 200300.0 1.17
2020-12-11 1.31 1.21 1.27 1.27 361700.0 1.27
2020-12-10 1.5 1.29 1.49 1.32 517400.0 1.32
2020-12-09 1.6 1.27 1.36 1.48 1355900.0 1.48
2020-12-08 1.34 1.28 1.28 1.3 89600.0 1.3
2020-12-07 1.35 1.29 1.3 1.29 92500.0 1.29
2020-12-04 1.35 1.28 1.32 1.29 95000.0 1.29
2020-12-03 1.37 1.26 1.35 1.29 130100.0 1.29
2020-12-02 1.28 1.22 1.25 1.26 124200.0 1.26
2020-12-01 1.27 1.2 1.21 1.26 115600.0 1.26
2020-11-30 1.25 1.18 1.19 1.2 125800.0 1.2
2020-11-27 1.25 1.22 1.25 1.24 48400.0 1.24
2020-11-25 1.26 1.19 1.2 1.19 65900.0 1.19
2020-11-24 1.32 1.16 1.19 1.22 225900.0 1.22
2020-11-23 1.28 1.22 1.28 1.23 58500.0 1.23
2020-11-20 1.29 1.24 1.29 1.29 70900.0 1.29
2020-11-19 1.29 1.24 1.28 1.29 45100.0 1.29
2020-11-18 1.33 1.24 1.26 1.29 122000.0 1.29
2020-11-17 1.27 1.21 1.23 1.26 95400.0 1.26
2020-11-16 1.36 1.25 1.36 1.26 66300.0 1.26
2020-11-13 1.36 1.23 1.27 1.26 260400.0 1.26
2020-11-12 1.35 1.15 1.15 1.28 194900.0 1.28
2020-11-11 1.22 1.16 1.21 1.16 76500.0 1.16
2020-11-10 1.2 1.1 1.1 1.17 81600.0 1.17
2020-11-09 1.14 1.11 1.11 1.12 70900.0 1.12
2020-11-06 1.14 1.1 1.14 1.11 71400.0 1.11
2020-11-05 1.18 1.1 1.1 1.15 46800.0 1.15
2020-11-04 1.14 1.11 1.14 1.12 80800.0 1.12
2020-11-03 1.19 1.11 1.11 1.15 68700.0 1.15
2020-11-02 1.24 1.1 1.24 1.12 85000.0 1.12
2020-10-30 1.31 1.12 1.26 1.16 225500.0 1.16
2020-10-29 1.4 1.26 1.3 1.36 255900.0 1.36
2020-10-28 1.42 1.27 1.38 1.28 123200.0 1.28
2020-10-27 1.43 1.38 1.39 1.43 144000.0 1.43
2020-10-26 1.44 1.39 1.41 1.43 99700.0 1.43
2020-10-23 1.43 1.31 1.31 1.4 171900.0 1.4
2020-10-22 1.5 1.36 1.36 1.46 135900.0 1.46
2020-10-21 1.49 1.37 1.46 1.4 160800.0 1.4
2020-10-20 1.59 1.47 1.54 1.5 299700.0 1.5
2020-10-19 1.65 1.53 1.64 1.57 305100.0 1.57
2020-10-16 1.63 1.53 1.54 1.63 260000.0 1.63
2020-10-15 1.59 1.45 1.45 1.59 255000.0 1.59
2020-10-14 1.57 1.45 1.57 1.5 315200.0 1.5
2020-10-13 1.56 1.39 1.39 1.56 451000.0 1.56
2020-10-12 1.45 1.34 1.34 1.44 428600.0 1.44
2020-10-09 1.41 1.3 1.3 1.33 696600.0 1.33
2020-10-08 1.34 1.25 1.27 1.31 669600.0 1.31
2020-10-07 1.51 1.26 1.42 1.3 1871900.0 1.3
2020-10-06 2.28 1.5 1.95 1.53 17902700.0 1.53
2020-10-05 1.52 1.24 1.37 1.52 6680400.0 1.52
2020-10-02 2.5 1.34 2.25 1.57 112349700.0 1.57
2020-10-01 0.88 0.81 0.87 0.82 2294600.0 0.82
2020-09-30 0.85 0.8 0.85 0.82 107700.0 0.82
2020-09-29 0.81 0.76 0.76 0.79 40900.0 0.79
2020-09-28 0.8 0.74 0.8 0.8 40200.0 0.8
2020-09-25 0.8 0.74 0.74 0.76 68500.0 0.76
2020-09-24 0.82 0.71 0.79 0.8 83800.0 0.8
2020-09-23 0.83 0.78 0.79 0.8 38300.0 0.8
2020-09-22 0.85 0.79 0.82 0.81 29800.0 0.81
2020-09-21 0.89 0.82 0.89 0.82 34600.0 0.82
2020-09-18 0.9 0.85 0.88 0.85 52600.0 0.85
2020-09-17 0.9 0.85 0.86 0.9 50200.0 0.9
2020-09-16 0.9 0.85 0.9 0.86 77300.0 0.86
2020-09-15 0.9 0.84 0.85 0.9 53000.0 0.9
2020-09-14 0.89 0.85 0.85 0.88 154400.0 0.88
2020-09-11 0.89 0.81 0.83 0.88 134100.0 0.88
2020-09-10 0.88 0.79 0.79 0.83 64500.0 0.83
2020-09-09 0.79 0.75 0.78 0.78 83700.0 0.78
2020-09-08 0.79 0.76 0.78 0.78 59100.0 0.78
2020-09-04 0.87 0.75 0.84 0.8 182300.0 0.8
2020-09-03 0.91 0.86 0.87 0.87 53100.0 0.87
2020-09-02 0.97 0.84 0.94 0.87 143200.0 0.87
2020-09-01 0.98 0.91 0.95 0.94 114300.0 0.94
2020-08-31 1.01 0.94 0.94 0.95 256700.0 0.95
2020-08-28 0.99 0.92 0.95 0.92 273200.0 0.92
2020-08-27 1.01 0.94 0.99 0.95 260200.0 0.95
2020-08-26 1.05 0.96 1.0 0.99 237400.0 0.99
2020-08-25 1.09 1.02 1.02 1.08 584100.0 1.08
2020-08-24 1.33 0.95 1.32 1.04 5984600.0 1.04
2020-08-21 0.96 0.89 0.94 0.92 95800.0 0.92
2020-08-20 0.96 0.86 0.86 0.93 135900.0 0.93
2020-08-19 1.02 0.8 0.97 0.91 352000.0 0.91
2020-08-18 1.1 0.95 1.07 0.97 362400.0 0.97
2020-08-17 1.15 1.07 1.14 1.11 197300.0 1.11
2020-08-14 1.25 1.09 1.22 1.13 277000.0 1.13
2020-08-13 1.4 1.22 1.26 1.23 350000.0 1.23
2020-08-12 1.6 1.25 1.46 1.31 744300.0 1.31
2020-08-11 1.67 1.22 1.26 1.6 2510900.0 1.6
2020-08-10 2.87 1.1 1.13 1.47 45590300.0 1.47
2020-08-07 1.18 1.06 1.1 1.11 144100.0 1.11
2020-08-06 1.09 1.04 1.08 1.08 57300.0 1.08
2020-08-05 1.09 1.05 1.05 1.07 75400.0 1.07
2020-08-04 1.08 1.01 1.08 1.04 244200.0 1.04
2020-08-03 1.23 1.07 1.08 1.2 269000.0 1.2
2020-07-31 1.14 1.06 1.14 1.07 76800.0 1.07
2020-07-30 1.1 1.01 1.02 1.05 36200.0 1.05
2020-07-29 1.1 1.01 1.05 1.02 86300.0 1.02
2020-07-28 1.13 1.02 1.04 1.1 59700.0 1.1
2020-07-27 1.1 1.02 1.06 1.03 58800.0 1.03
2020-07-24 1.14 1.01 1.12 1.09 123600.0 1.09
2020-07-23 1.28 1.11 1.2 1.13 291500.0 1.13
2020-07-22 1.19 1.04 1.04 1.15 332600.0 1.15
2020-07-21 1.03 0.98 1.02 1.0 81400.0 1.0
2020-07-20 1.08 0.95 1.08 1.02 225000.0 1.02
2020-07-17 1.24 0.9 0.92 1.12 744000.0 1.12
2020-07-16 0.92 0.88 0.92 0.9 31800.0 0.9
2020-07-15 0.91 0.87 0.87 0.9 55800.0 0.9
2020-07-14 0.93 0.87 0.93 0.88 58700.0 0.88
2020-07-13 0.98 0.92 0.93 0.93 59300.0 0.93
2020-07-10 0.95 0.93 0.94 0.95 40500.0 0.95
2020-07-09 0.99 0.92 0.94 0.94 40900.0 0.94
2020-07-08 1.0 0.92 1.0 0.95 21700.0 0.95
2020-07-07 1.0 0.95 0.95 0.97 19000.0 0.97
2020-07-06 1.02 0.97 1.0 0.98 42300.0 0.98
2020-07-02 1.07 0.96 1.07 0.97 71100.0 0.97
2020-07-01 1.05 0.91 0.99 0.98 73000.0 0.98
2020-06-30 1.02 0.9 1.02 0.9 107600.0 0.9
2020-06-29 1.02 0.96 0.96 1.0 42900.0 1.0
2020-06-26 0.99 0.95 0.95 0.96 49200.0 0.96
2020-06-25 1.02 0.95 1.0 0.99 35900.0 0.99
2020-06-24 1.05 0.98 1.03 1.03 86100.0 1.03
2020-06-23 1.05 1.0 1.0 1.04 65000.0 1.04
2020-06-22 1.06 0.98 1.06 0.99 93600.0 0.99
2020-06-19 1.1 0.99 0.99 1.1 93300.0 1.1
2020-06-18 1.06 1.01 1.02 1.06 35700.0 1.06
2020-06-17 1.1 1.01 1.01 1.06 44000.0 1.06
2020-06-16 1.07 1.01 1.01 1.06 81900.0 1.06
2020-06-15 1.01 0.93 0.96 0.97 253000.0 0.97
2020-06-12 1.22 1.07 1.16 1.09 128900.0 1.09
2020-06-11 1.21 1.13 1.2 1.19 153900.0 1.19
2020-06-10 1.28 1.22 1.22 1.26 206400.0 1.26
2020-06-09 1.28 1.18 1.2 1.23 118200.0 1.23
2020-06-08 1.3 1.17 1.24 1.3 185100.0 1.3
2020-06-05 1.38 1.2 1.38 1.28 163800.0 1.28
2020-06-04 1.43 1.13 1.15 1.33 581800.0 1.33
2020-06-03 1.21 1.16 1.18 1.2 141600.0 1.2
2020-06-02 1.24 1.15 1.19 1.2 138700.0 1.2
2020-06-01 1.32 1.15 1.15 1.24 253500.0 1.24
2020-05-29 1.3 1.16 1.22 1.23 217600.0 1.23
2020-05-28 1.46 1.24 1.37 1.32 400500.0 1.32
2020-05-27 1.56 1.25 1.34 1.47 749700.0 1.47
2020-05-26 1.57 1.38 1.57 1.41 743700.0 1.41
2020-05-22 1.63 1.35 1.59 1.55 2287000.0 1.55
2020-05-21 3.5 1.52 2.77 1.74 32038000.0 1.74
2020-05-20 0.68 0.63 0.63 0.67 953500.0 0.67
2020-05-19 0.69 0.63 0.69 0.63 159700.0 0.63
2020-05-18 0.67 0.64 0.67 0.67 40200.0 0.67
2020-05-15 0.72 0.64 0.65 0.64 30700.0 0.64
2020-05-14 0.69 0.63 0.69 0.66 70500.0 0.66
2020-05-13 0.69 0.65 0.68 0.66 53300.0 0.66
2020-05-12 0.7 0.65 0.65 0.69 49000.0 0.69
2020-05-11 0.71 0.65 0.7 0.68 67600.0 0.68
2020-05-08 0.72 0.66 0.71 0.7 82500.0 0.7
2020-05-07 0.72 0.67 0.7 0.71 116300.0 0.71
2020-05-06 0.76 0.7 0.76 0.72 88800.0 0.72
2020-05-05 0.78 0.7 0.77 0.72 86500.0 0.72
2020-05-04 0.78 0.74 0.78 0.74 31700.0 0.74
2020-05-01 0.79 0.74 0.74 0.74 120900.0 0.74
2020-04-30 0.8 0.73 0.79 0.75 88600.0 0.75
2020-04-29 0.8 0.72 0.75 0.77 266600.0 0.77
2020-04-28 0.79 0.75 0.75 0.75 213500.0 0.75
2020-04-27 0.82 0.75 0.8 0.76 331500.0 0.76
2020-04-24 0.8 0.7 0.73 0.74 685700.0 0.74
2020-04-23 0.75 0.67 0.73 0.74 118400.0 0.74
2020-04-22 0.72 0.69 0.71 0.7 23000.0 0.7
2020-04-21 0.68 0.67 0.67 0.68 8000.0 0.68
2020-04-20 0.7 0.68 0.69 0.7 3100.0 0.7
2020-04-17 0.72 0.6 0.6 0.72 12900.0 0.72
2020-04-16 0.7 0.67 0.69 0.67 9100.0 0.67
2020-04-15 0.72 0.68 0.69 0.72 1400.0 0.72
2020-04-14 0.75 0.67 0.75 0.71 22300.0 0.71
2020-04-13 1.1 0.68 1.1 0.75 47200.0 0.75
2020-04-09 0.78 0.72 0.75 0.76 2600.0 0.76
2020-04-08 0.74 0.7 0.74 0.73 2100.0 0.73
2020-04-07 0.72 0.67 0.67 0.7 3700.0 0.7
2020-04-06 0.68 0.65 0.68 0.67 4700.0 0.67
2020-04-03 0.68 0.6 0.6 0.65 3800.0 0.65
2020-04-02 0.68 0.6 0.63 0.62 4600.0 0.62
2020-04-01 0.75 0.61 0.75 0.68 5600.0 0.68
2020-03-31 0.8 0.6 0.8 0.67 18400.0 0.67
2020-03-30 0.85 0.71 0.71 0.82 21500.0 0.82
2020-03-27 0.65 0.56 0.65 0.65 4000.0 0.65
2020-03-26 0.71 0.64 0.66 0.64 12000.0 0.64
2020-03-25 0.66 0.61 0.66 0.65 1800.0 0.65
2020-03-24 0.67 0.6 0.65 0.63 5700.0 0.63
2020-03-23 0.68 0.62 0.68 0.67 5100.0 0.67
2020-03-20 0.72 0.6 0.71 0.67 14500.0 0.67
2020-03-19 0.75 0.67 0.69 0.68 4600.0 0.68
2020-03-18 0.75 0.55 0.67 0.67 8800.0 0.67
2020-03-17 0.8 0.7 0.8 0.7 5900.0 0.7
2020-03-16 0.88 0.75 0.83 0.8 2300.0 0.8
2020-03-13 0.84 0.75 0.75 0.8 7900.0 0.8
2020-03-12 0.95 0.65 0.79 0.85 11400.0 0.85
2020-03-11 1.05 0.77 1.0 0.83 17000.0 0.83
2020-03-10 1.15 0.98 0.98 1.0 6800.0 1.0
2020-03-09 1.23 0.95 1.0 1.1 4300.0 1.1
2020-03-06 1.25 1.13 1.16 1.13 3200.0 1.13
2020-03-05 1.39 1.15 1.36 1.2 5700.0 1.2
2020-03-04 1.3 1.22 1.22 1.28 6200.0 1.28
2020-03-03 1.4 1.17 1.38 1.21 3800.0 1.21
2020-03-02 1.49 1.4 1.49 1.43 12900.0 1.43
2020-02-28 1.5 1.2 1.23 1.4 22100.0 1.4
2020-02-27 1.21 1.1 1.2 1.2 12200.0 1.2
2020-02-26 1.2 1.1 1.13 1.17 4000.0 1.17
2020-02-25 1.24 1.17 1.24 1.2 3900.0 1.2
2020-02-24 1.21 1.09 1.09 1.21 4500.0 1.21
2020-02-21 1.29 1.07 1.18 1.12 43500.0 1.12
2020-02-20 1.17 1.14 1.17 1.14 8700.0 1.14
2020-02-19 1.2 1.11 1.11 1.2 3500.0 1.2
2020-02-18 1.23 1.13 1.23 1.19 5500.0 1.19