Stockscreener 앱 받기
0.5515
3.68%
-0.0211
시간 외 거래:
.56
0.0085
+1.54%
Xtant Medical Holdings Inc 주식 (XTNT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-09-18 | $0.584 | $0.5515 | $0.0325 | 118,801.0 | -3.68% |
| 2024-09-17 | $0.60 | $0.572 | $0.028 | 13,702.0 | -3.85% |
| 2024-09-16 | $0.615 | $0.5932 | $0.0218 | 11,181.0 | +3.30% |
| 2024-09-13 | $0.625 | $0.5721 | $0.0529 | 28,966.0 | -4.29% |
| 2024-09-12 | $0.6249 | $0.60 | $0.0249 | 45,511.0 | -2.06% |
| 2024-09-11 | $0.6182 | $0.5966 | $0.0216 | 21,587.0 | +7.41% |
| 2024-09-10 | $0.60 | $0.57 | $0.03 | 26,995.0 | -3.09% |
| 2024-09-09 | $0.60 | $0.551 | $0.049 | 40,361.0 | +4.55% |
| 2024-09-06 | $0.595 | $0.558 | $0.037 | 43,430.0 | +0.82% |
| 2024-09-05 | $0.58 | $0.56 | $0.02 | 28,206.0 | -3.36% |
| 2024-09-04 | $0.6001 | $0.55 | $0.0501 | 6,292.0 | +5.26% |
| 2024-09-03 | $0.7409 | $0.505 | $0.2359 | 435,070.0 | -25.54% |
| 2024-08-30 | $0.74 | $0.69 | $0.05 | 20,663.0 | +4.23% |
| 2024-08-29 | $0.72 | $0.6827 | $0.0373 | 6,684.0 | +0.64% |
| 2024-08-28 | $0.74 | $0.696 | $0.044 | 13,253.0 | -1.11% |
| 2024-08-27 | $0.74 | $0.679 | $0.061 | 45,252.0 | +7.65% |
| 2024-08-26 | $0.68 | $0.65 | $0.03 | 3,681.0 | -0.21% |
| 2024-08-23 | $0.67 | $0.644 | $0.026 | 28,132.0 | +5.41% |
| 2024-08-22 | $0.6593 | $0.621 | $0.0383 | 10,302.0 | -2.64% |
| 2024-08-21 | $0.65 | $0.601 | $0.049 | 27,750.0 | +3.54% |
| 2024-08-20 | $0.6275 | $0.6101 | $0.0174 | 28,717.0 | +1.15% |
Xtant Medical Holdings Inc 주식 (XTNT) 연도별 가격 이력
이 심층 분석에서는 Xtant Medical Holdings Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 XTNT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Xtant Medical Holdings Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Xtant Medical Holdings Inc 주식 (XTNT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-09 | $0.7409 | $0.505 | $0.2359 | 938,903.0 | -25.47% |
| 2024-08 | $0.75 | $0.5513 | $0.1987 | 2,575,876.0 | +1.69% |
| 2024-07 | $0.8325 | $0.6211 | $0.2114 | 816,111.0 | +15.51% |
| 2024-06 | $0.7602 | $0.6041 | $0.1561 | 1,645,202.0 | -12.50% |
| 2024-05 | $0.96 | $0.6784 | $0.2816 | 2,254,058.0 | -19.52% |
| 2024-04 | $1.18 | $0.76 | $0.42 | 4,199,856.0 | -23.54% |
| 2024-03 | $1.24 | $0.93 | $0.31 | 3,712,984.0 | +6.36% |
| 2024-02 | $1.30 | $0.9101 | $0.3898 | 1,659,516.0 | +19.57% |
| 2024-01 | $1.31 | $0.905 | $0.405 | 2,023,058.0 | -18.58% |
Xtant Medical Holdings Inc 주식 (XTNT) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $1.45 | $1.05 | $0.40 | 1,779,551.0 | -8.87% |
| 2023-11 | $1.45 | $1.10 | $0.35 | 1,989,036.0 | +5.98% |
| 2023-10 | $1.21 | $0.9696 | $0.2404 | 665,561.0 | +6.36% |
| 2023-09 | $1.38 | $1.00 | $0.38 | 2,370,992.0 | -8.33% |
| 2023-08 | $1.38 | $0.98 | $0.40 | 4,214,279.0 | +29.60% |
| 2023-07 | $1.00 | $0.7723 | $0.2277 | 2,344,700.0 | -0.43% |
| 2023-06 | $0.9417 | $0.6015 | $0.3402 | 688,475.0 | +50.44% |
| 2023-05 | $0.68 | $0.6001 | $0.0799 | 188,843.0 | -0.31% |
| 2023-04 | $0.6696 | $0.58 | $0.0896 | 215,661.0 | -2.75% |
| 2023-03 | $1.20 | $0.56 | $0.64 | 1,954,526.0 | -29.94% |
| 2023-02 | $0.9249 | $0.65 | $0.2749 | 1,373,528.0 | +28.15% |
| 2023-01 | $0.72 | $0.57 | $0.15 | 534,119.0 | +7.58% |
Xtant Medical Holdings Inc 주식 (XTNT) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $0.6938 | $0.48 | $0.2138 | 1,049,643.0 | +7.47% |
| 2022-11 | $0.72 | $0.58 | $0.14 | 506,442.0 | -2.52% |
| 2022-10 | $0.80 | $0.6017 | $0.1983 | 818,759.0 | -12.48% |
| 2022-09 | $0.72 | $0.49 | $0.23 | 2,879,543.0 | +39.74% |
| 2022-08 | $0.5698 | $0.4291 | $0.1407 | 1,435,535.0 | +1.02% |
| 2022-07 | $0.54 | $0.4455 | $0.0945 | 321,091.0 | -1.85% |
| 2022-06 | $0.6999 | $0.4655 | $0.2344 | 967,049.0 | -9.67% |
| 2022-05 | $0.6489 | $0.48 | $0.1689 | 555,233.0 | -11.37% |
| 2022-04 | $0.714 | $0.60 | $0.114 | 521,942.0 | -4.57% |
| 2022-03 | $0.922 | $0.626 | $0.296 | 1,235,961.0 | -12.80% |
| 2022-02 | $0.79 | $0.575 | $0.215 | 915,117.0 | +35.05% |
| 2022-01 | $0.6799 | $0.531 | $0.1489 | 1,369,830.0 | +3.11% |
0.04%
1.37%
자본화:
|
볼륨(24시간):