XTNT | XTANT MEDICAL | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

XTANT MEDICAL (XTNT)

NYSE

$0.34-$0.009 (-2.54%)

Price as of Sep 11, 2026 7:49 PM EDT

$48.5M
Market Cap
-45.20%
1-Year Change
Medical Devices
Industry

1 Month
+8.06%

Low Price$0.31

High Price$0.41
3 Months
-19.73%

Low Price$0.31

High Price$0.46
1 Year
-45.20%

Low Price$0.31

High Price$0.92

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/11/2026	0.34	0.35	0.32	0.35	+0.55%	246,019
09/10/2026	0.34	0.36	0.32	0.34	+1.75%	376,391
09/09/2026	0.39	0.39	0.34	0.34	-11.08%	455,601
09/08/2026	0.40	0.41	0.37	0.38	+1.36%	521,202
09/04/2026	0.39	0.40	0.37	0.38	-5.21%	380,257
09/03/2026	0.40	0.42	0.38	0.40	-3.28%	642,860
09/02/2026	0.39	0.44	0.38	0.41	+11.14%	8,897,045
09/01/2026	0.37	0.41	0.36	0.37	-6.12%	767,693
08/31/2026	0.36	0.42	0.35	0.39	+2.08%	2,688,435
08/28/2026	0.35	0.49	0.34	0.38	+16.36%	77,602,132
08/27/2026	0.32	0.34	0.32	0.33	+2.80%	5,128,377
08/26/2026	0.32	0.33	0.31	0.32	+0.34%	50,266
08/25/2026	0.32	0.33	0.31	0.32	-0.90%	86,880
08/24/2026	0.33	0.33	0.32	0.32	-0.65%	62,215
08/21/2026	0.34	0.34	0.32	0.32	-2.52%	143,969
08/20/2026	0.34	0.34	0.33	0.33	+0.97%	48,497
08/19/2026	0.33	0.35	0.33	0.33	-0.42%	161,067
08/18/2026	0.33	0.37	0.33	0.33	0.00%	184,971
08/17/2026	0.31	0.43	0.31	0.33	+8.69%	2,163,496
08/14/2026	0.30	0.32	0.30	0.31	-2.24%	33,241
08/13/2026	0.30	0.32	0.30	0.31	+0.52%	151,864
08/12/2026	0.31	0.32	0.27	0.31	-3.00%	689,164
08/11/2026	0.37	0.38	0.32	0.32	-28.25%	1,244,951
08/11/2026	-$0.03 Earnings
08/10/2026	0.43	0.45	0.43	0.45	+0.41%	11,996
08/07/2026	0.44	0.45	0.43	0.44	+0.34%	31,448
08/06/2026	0.43	0.44	0.42	0.44	+0.61%	28,786
08/05/2026	0.46	0.46	0.43	0.44	+0.96%	23,299
08/04/2026	0.44	0.45	0.42	0.44	-0.95%	55,515
08/03/2026	0.41	0.45	0.41	0.44	+2.37%	57,831
07/31/2026	0.42	0.43	0.41	0.43	-0.60%	60,713
07/30/2026	0.43	0.43	0.41	0.43	+1.45%	45,352
07/29/2026	0.41	0.43	0.41	0.43	+0.16%	13,725
07/28/2026	0.42	0.44	0.41	0.43	-3.27%	10,308
07/27/2026	0.44	0.45	0.41	0.44	+2.61%	19,383
07/24/2026	0.43	0.44	0.41	0.43	-0.30%	53,845
07/23/2026	0.43	0.43	0.42	0.43	-0.23%	27,619
07/22/2026	0.41	0.44	0.41	0.43	-3.12%	35,935
07/21/2026	0.43	0.44	0.42	0.44	-1.11%	74,119
07/20/2026	0.46	0.47	0.43	0.45	-0.02%	103,927
07/17/2026	0.41	0.47	0.41	0.45	+1.58%	139,164
07/16/2026	0.44	0.47	0.44	0.44	-0.85%	39,856
07/15/2026	0.46	0.46	0.43	0.45	-2.59%	113,518
07/14/2026	0.44	0.49	0.43	0.46	+12.40%	652,247
07/13/2026	0.40	0.43	0.40	0.41	-2.81%	47,431
07/10/2026	0.40	0.42	0.40	0.42	-0.02%	9,668
07/09/2026	0.41	0.44	0.39	0.42	+7.69%	112,836
07/08/2026	0.42	0.42	0.39	0.39	-7.03%	201,747
07/07/2026	0.42	0.43	0.42	0.42	+0.60%	15,118
07/06/2026	0.41	0.44	0.41	0.42	+0.99%	98,627
07/02/2026	0.44	0.44	0.41	0.41	-1.69%	76,344
07/01/2026	0.43	0.44	0.42	0.42	-0.24%	58,833
06/30/2026	0.42	0.43	0.42	0.42	-1.15%	32,208
06/29/2026	0.42	0.43	0.42	0.43	+1.38%	47,186
06/26/2026	0.42	0.43	0.42	0.42	-0.33%	31,138
06/25/2026	0.43	0.43	0.42	0.42	-1.98%	15,795
06/24/2026	0.43	0.45	0.42	0.43	+0.58%	61,542
06/23/2026	0.43	0.43	0.43	0.43	-1.95%	49,631
06/22/2026	0.44	0.44	0.43	0.44	-1.04%	52,164
06/18/2026	0.43	0.45	0.43	0.44	+0.85%	80,976
06/17/2026	0.47	0.47	0.43	0.44	-2.91%	108,709
06/16/2026	0.45	0.47	0.43	0.45	+0.20%	111,878
06/15/2026	0.40	0.46	0.40	0.45	+2.07%	173,383
06/12/2026	0.43	0.45	0.43	0.44	+2.14%	57,098
06/11/2026	0.44	0.44	0.43	0.43	-2.09%	137,040
06/10/2026	0.44	0.46	0.44	0.44	-2.20%	33,873
06/09/2026	0.45	0.48	0.44	0.45	+0.31%	236,071
06/08/2026	0.45	0.45	0.45	0.45	-1.62%	94,598
06/05/2026	0.46	0.47	0.45	0.46	-0.91%	62,879
06/04/2026	0.46	0.48	0.45	0.46	0.00%	132,125
06/03/2026	0.46	0.48	0.46	0.46	-1.05%	48,396
06/02/2026	0.46	0.47	0.46	0.47	+0.61%	144,781
06/01/2026	0.46	0.47	0.46	0.46	+0.04%	52,748
05/29/2026	0.47	0.48	0.46	0.46	-1.70%	109,743
05/28/2026	0.46	0.48	0.46	0.47	+2.17%	181,486
05/27/2026	0.46	0.47	0.46	0.46	-0.26%	66,416
05/26/2026	0.46	0.48	0.46	0.46	-3.92%	343,115
05/22/2026	0.47	0.48	0.46	0.48	+2.11%	129,496
05/21/2026	0.47	0.49	0.46	0.47	+1.08%	134,567
05/20/2026	0.45	0.48	0.45	0.47	+1.33%	303,859
05/19/2026	0.45	0.46	0.45	0.46	+0.66%	83,714
05/18/2026	0.45	0.46	0.44	0.46	+0.02%	295,890
05/15/2026	0.47	0.47	0.45	0.46	-3.00%	124,130
05/14/2026	0.47	0.50	0.47	0.47	-2.08%	145,711
05/13/2026	0.50	0.52	0.47	0.48	-4.84%	302,571
05/13/2026	-$0.02 Earnings
05/12/2026	0.52	0.55	0.50	0.50	-3.57%	268,978
05/11/2026	0.52	0.58	0.52	0.52	+0.60%	97,678
05/08/2026	0.55	0.56	0.52	0.52	-8.77%	285,382
05/07/2026	0.59	0.59	0.56	0.57	-1.23%	51,619
05/06/2026	0.58	0.59	0.58	0.58	-0.50%	95,979
05/05/2026	0.58	0.59	0.57	0.58	+3.57%	103,414
05/04/2026	0.55	0.57	0.54	0.56	+1.92%	67,767
05/01/2026	0.53	0.56	0.52	0.55	+5.00%	208,059
04/30/2026	0.53	0.55	0.52	0.52	-3.93%	170,845
04/29/2026	0.54	0.55	0.54	0.54	-1.47%	36,501
04/28/2026	0.53	0.57	0.52	0.55	+4.54%	132,216
04/27/2026	0.54	0.54	0.51	0.53	+0.90%	116,654
04/24/2026	0.50	0.53	0.49	0.52	+2.85%	150,312
04/23/2026	0.51	0.52	0.50	0.51	-1.24%	40,808