XTNT
XTANT MEDICAL (XTNT)
NYSE
$0.44$0.00 (0.00%)
Price as of Aug 03, 2026 6:10 PM EDT
  • $60.3M
    Market Cap
  • -20.36%
    1-Year Change
  • Medical Devices
    Industry
  • 1 Month
    +6.56%
    Low Price$0.39
    High Price$0.46
  • 3 Months
    -19.92%
    Low Price$0.39
    High Price$0.58
  • 1 Year
    -20.36%
    Low Price$0.39
    High Price$0.92
Date
Open
High
Low
Close
Change (%)
Volume
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
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