XTNT
XTANT MEDICAL (XTNT)
NYSE
$0.46+$0.003 (+0.63%)
Price as of Jun 03, 2026 5:40 PM EDT
  • $64.8M
    Market Cap
  • -31.16%
    1-Year Change
  • Medical Devices
    Industry
  • 1 Month
    -17.84%
    Low Price$0.46
    High Price$0.58
  • 3 Months
    -27.34%
    Low Price$0.45
    High Price$0.63
  • 1 Year
    -32.54%
    Low Price$0.45
    High Price$0.92
Date
Open
High
Low
Close
Change (%)
Volume
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
04/22/2026
0.54
0.54
0.51
0.52
-0.96%
73,941
04/21/2026
0.53
0.55
0.51
0.52
+4.20%
110,963
04/20/2026
0.48
0.52
0.48
0.50
+3.82%
128,766
04/17/2026
0.49
0.50
0.48
0.48
-0.70%
119,389
04/16/2026
0.52
0.53
0.48
0.49
-3.00%
172,033
04/15/2026
0.51
0.52
0.49
0.50
-1.96%
58,890
04/14/2026
0.49
0.52
0.48
0.51
+6.99%
220,162
04/13/2026
0.48
0.51
0.45
0.48
-0.69%
352,207
04/10/2026
0.47
0.50
0.46
0.48
+1.10%
37,934
04/09/2026
0.47
0.51
0.45
0.47
+0.98%
142,204
04/08/2026
0.45
0.49
0.45
0.47
+3.11%
31,923
04/07/2026
0.45
0.46
0.44
0.46
+1.24%
219,318
04/06/2026
0.49
0.49
0.44
0.45
-8.47%
888,647
04/02/2026
0.53
0.53
0.49
0.49
-7.52%
194,048
04/01/2026
0.54
0.58
0.53
0.53
-4.64%
70,069
03/31/2026
0.54
0.59
0.53
0.56
+2.76%
223,974
03/31/2026
$0.00 Earnings
03/30/2026
0.55
0.58
0.53
0.54
-1.81%
170,215
03/27/2026
0.56
0.58
0.53
0.55
-2.31%
215,838
03/26/2026
0.57
0.58
0.56
0.57
+0.53%
89,063
03/25/2026
0.58
0.58
0.56
0.56
+0.55%
80,656
03/24/2026
0.61
0.61
0.56
0.56
-3.83%
181,069
03/23/2026
0.61
0.61
0.55
0.58
-5.29%
233,777
03/20/2026
0.56
0.63
0.56
0.61
+4.38%
345,734
03/19/2026
0.58
0.60
0.57
0.59
+1.55%
129,968
03/18/2026
0.60
0.63
0.57
0.58
-3.81%
212,627
03/17/2026
0.61
0.64
0.60
0.60
-4.27%
68,608
03/16/2026
0.62
0.64
0.62
0.63
+1.43%
71,662
03/13/2026
0.71
0.71
0.62
0.62
+2.87%
115,264
03/12/2026
0.63
0.63
0.59
0.60
-3.72%
69,837
03/11/2026
0.61
0.64
0.61
0.63
+1.46%
22,255
03/10/2026
0.61
0.64
0.60
0.62
-1.44%
45,826
03/09/2026
0.63
0.65
0.60
0.63
+1.13%
113,164
03/06/2026
0.66
0.67
0.59
0.62
-2.08%
106,226
03/05/2026
0.68
0.68
0.63
0.63
-0.13%
100,514
03/04/2026
0.57
0.67
0.57
0.63
+7.53%
413,145
03/03/2026
0.57
0.61
0.57
0.59
+3.19%
131,760
03/02/2026
0.57
0.59
0.55
0.57
+0.19%
90,677
02/27/2026
0.55
0.58
0.55
0.57
-1.37%
75,358
02/26/2026
0.58
0.59
0.58
0.58
+0.59%
34,062
02/25/2026
0.56
0.57
0.56
0.57
+0.82%
134,936
02/24/2026
0.59
0.59
0.56
0.57
-2.98%
59,795
02/23/2026
0.58
0.59
0.58
0.59
+1.29%
78,395
02/20/2026
0.58
0.59
0.58
0.58
-1.51%
68,911
02/19/2026
0.61
0.61
0.58
0.59
-0.25%
96,858
02/18/2026
0.59
0.61
0.59
0.59
0.00%
76,994
02/17/2026
0.58
0.61
0.58
0.59
+1.03%
91,319
02/13/2026
0.58
0.60
0.58
0.58
+0.21%
38,187
02/12/2026
0.58
0.62
0.58
0.58
-1.30%
97,943
02/11/2026
0.64
0.64
0.59
0.59
-4.69%
115,188
02/10/2026
0.62
0.65
0.61
0.62
+3.64%
304,681
02/09/2026
0.61
0.61
0.59
0.60
+1.18%
183,459
02/06/2026
0.66
0.66
0.57
0.59
+3.74%
348,133
02/05/2026
0.59
0.60
0.57
0.57
-2.06%
115,839
02/04/2026
0.59
0.61
0.55
0.58
-4.12%
279,715
02/03/2026
0.62
0.62
0.58
0.61
+1.00%
133,000
02/02/2026
0.59
0.62
0.59
0.60
+1.52%
136,851
01/30/2026
0.60
0.61
0.59
0.59
-2.95%
181,844
01/29/2026
0.62
0.62
0.60
0.61
-0.97%
145,209
01/28/2026
0.63
0.65
0.60
0.62
+0.36%
148,326
01/27/2026
0.64
0.66
0.61
0.61
-3.34%
170,803
01/26/2026
0.66
0.67
0.63
0.64
-2.73%
232,375
01/23/2026
0.65
0.66
0.60
0.65
+4.93%
275,933
01/22/2026
0.64
0.64
0.62
0.62
-1.25%
253,220
01/21/2026
0.64
0.69
0.63
0.63
-3.70%
332,374
01/20/2026
0.64
0.69
0.64
0.65
-1.62%
169,971
01/16/2026
0.65
0.70
0.64
0.67
+2.01%
124,205
01/15/2026
0.68
0.69
0.65
0.65
-4.69%
261,050
01/14/2026
0.72
0.73
0.68
0.68
-1.85%
215,915
01/13/2026
0.71
0.74
0.68
0.70
-1.08%
93,359