Stockscreener 앱 받기
0.40
0.00%
0.00
Xtant Medical Holdings Inc 주식 (XTNT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-27 | $0.415 | $0.3981 | $0.0169 | 263,354.0 | +0.00% |
| 2024-11-26 | $0.4098 | $0.3966 | $0.0132 | 129,781.0 | +0.03% |
| 2024-11-25 | $0.4097 | $0.3951 | $0.0146 | 140,580.0 | +1.21% |
| 2024-11-22 | $0.4171 | $0.3951 | $0.022 | 219,465.0 | -4.73% |
| 2024-11-21 | $0.4249 | $0.4102 | $0.0147 | 243,159.0 | +0.66% |
| 2024-11-20 | $0.447 | $0.3931 | $0.0539 | 177,311.0 | -4.63% |
| 2024-11-19 | $0.4501 | $0.429 | $0.0211 | 222,060.0 | +0.70% |
| 2024-11-18 | $0.45 | $0.4259 | $0.0241 | 189,938.0 | -0.09% |
| 2024-11-15 | $0.45 | $0.425 | $0.025 | 130,054.0 | -4.34% |
| 2024-11-14 | $0.50 | $0.4323 | $0.0677 | 321,453.0 | -4.16% |
| 2024-11-13 | $0.5202 | $0.4601 | $0.0601 | 253,621.0 | -13.26% |
| 2024-11-12 | $0.54 | $0.4901 | $0.0499 | 384,207.0 | +4.09% |
| 2024-11-11 | $0.53 | $0.5151 | $0.0149 | 94,800.0 | -1.27% |
| 2024-11-08 | $0.53 | $0.5254 | $0.0046 | 49,947.0 | -0.85% |
| 2024-11-07 | $0.538 | $0.5282 | $0.0098 | 53,855.0 | -0.23% |
| 2024-11-06 | $0.5396 | $0.5311 | $0.0085 | 13,887.0 | +0.02% |
| 2024-11-05 | $0.5444 | $0.5311 | $0.0133 | 24,234.0 | -0.39% |
| 2024-11-04 | $0.549 | $0.5327 | $0.0163 | 33,874.0 | -0.17% |
| 2024-11-01 | $0.569 | $0.534 | $0.035 | 50,709.0 | -2.22% |
| 2024-10-31 | $0.5462 | $0.5361 | $0.0101 | 15,479.0 | +1.90% |
| 2024-10-30 | $0.56 | $0.536 | $0.024 | 15,255.0 | -3.60% |
| 2024-10-29 | $0.56 | $0.54 | $0.02 | 17,818.0 | +2.87% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $0.569 | $0.3931 | $0.1759 | 3,259,643.0 | -26.77% |
| 2024-10 | $0.678 | $0.5312 | $0.1468 | 658,697.0 | -19.20% |
| 2024-09 | $0.7605 | $0.505 | $0.2555 | 1,465,593.0 | -8.65% |
| 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% |
0.65%
자본화:
|
볼륨(24시간):