NYSE American - Nasdaq Real Time Price • USD
Xtant Medical Holdings, Inc. (XTNT)
As of 1:19 PM EDT. Market Open.
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2024 | 0.8861 | 0.9400 | 0.8751 | 0.9350 | 0.9350 | 10,458 |
| Apr 24, 2024 | 0.9000 | 0.9400 | 0.8900 | 0.8900 | 0.8900 | 33,900 |
| Apr 23, 2024 | 0.8500 | 0.9100 | 0.8300 | 0.9100 | 0.9100 | 86,100 |
| Apr 22, 2024 | 0.8600 | 0.9100 | 0.8000 | 0.8400 | 0.8400 | 178,500 |
| Apr 19, 2024 | 0.8300 | 0.9000 | 0.8000 | 0.8300 | 0.8300 | 123,200 |
| Apr 18, 2024 | 0.8200 | 0.8800 | 0.7900 | 0.8400 | 0.8400 | 74,100 |
| Apr 17, 2024 | 0.7900 | 0.8400 | 0.7600 | 0.7800 | 0.7800 | 183,900 |
| Apr 16, 2024 | 0.8500 | 0.9000 | 0.7600 | 0.7900 | 0.7900 | 276,900 |
| Apr 15, 2024 | 0.8600 | 0.9000 | 0.8300 | 0.8600 | 0.8600 | 64,600 |
| Apr 12, 2024 | 0.9000 | 0.9500 | 0.8400 | 0.8400 | 0.8400 | 88,400 |
| Apr 11, 2024 | 0.8800 | 0.9100 | 0.8600 | 0.8800 | 0.8800 | 108,400 |
| Apr 10, 2024 | 0.9200 | 0.9300 | 0.8800 | 0.8800 | 0.8800 | 121,200 |
| Apr 9, 2024 | 0.9900 | 0.9900 | 0.9200 | 0.9300 | 0.9300 | 182,300 |
| Apr 8, 2024 | 0.9800 | 1.0100 | 0.9400 | 0.9500 | 0.9500 | 72,400 |
| Apr 5, 2024 | 0.9700 | 1.0000 | 0.9100 | 0.9500 | 0.9500 | 197,800 |
| Apr 4, 2024 | 1.0100 | 1.0300 | 0.9600 | 1.0000 | 1.0000 | 62,700 |
| Apr 3, 2024 | 1.0000 | 1.0200 | 0.9500 | 0.9800 | 0.9800 | 706,200 |
| Apr 2, 2024 | 1.0200 | 1.1400 | 0.9400 | 0.9900 | 0.9900 | 525,700 |
| Apr 1, 2024 | 1.1800 | 1.1800 | 1.0100 | 1.0300 | 1.0300 | 949,700 |
| Mar 28, 2024 | 1.1300 | 1.2400 | 1.0800 | 1.1700 | 1.1700 | 602,500 |
| Mar 27, 2024 | 1.0500 | 1.1500 | 1.0500 | 1.1100 | 1.1100 | 349,800 |
| Mar 26, 2024 | 1.0000 | 1.1300 | 1.0000 | 1.0600 | 1.0600 | 242,100 |
| Mar 25, 2024 | 1.0200 | 1.0600 | 0.9300 | 1.0400 | 1.0400 | 633,100 |
| Mar 22, 2024 | 1.0500 | 1.0700 | 1.0000 | 1.0300 | 1.0300 | 96,800 |
| Mar 21, 2024 | 1.0800 | 1.0800 | 1.0400 | 1.0400 | 1.0400 | 83,800 |
| Mar 20, 2024 | 1.0500 | 1.1000 | 1.0500 | 1.0600 | 1.0600 | 99,600 |
| Mar 19, 2024 | 1.1100 | 1.1200 | 1.0400 | 1.0600 | 1.0600 | 214,700 |
| Mar 18, 2024 | 1.1500 | 1.1600 | 1.0500 | 1.1000 | 1.1000 | 105,400 |
| Mar 15, 2024 | 1.1400 | 1.1800 | 1.0600 | 1.1600 | 1.1600 | 364,200 |
| Mar 14, 2024 | 1.1600 | 1.2000 | 1.0900 | 1.1400 | 1.1400 | 137,700 |
| Mar 13, 2024 | 1.1300 | 1.1700 | 1.1100 | 1.1200 | 1.1200 | 48,300 |
| Mar 12, 2024 | 1.1400 | 1.1700 | 1.1100 | 1.1200 | 1.1200 | 24,700 |
| Mar 11, 2024 | 1.2000 | 1.2000 | 1.1200 | 1.1200 | 1.1200 | 81,100 |
| Mar 8, 2024 | 1.1400 | 1.2100 | 1.1100 | 1.1800 | 1.1800 | 144,400 |
| Mar 7, 2024 | 1.1100 | 1.1800 | 1.1100 | 1.1400 | 1.1400 | 87,700 |
| Mar 6, 2024 | 1.1300 | 1.1800 | 1.0300 | 1.1200 | 1.1200 | 180,700 |
| Mar 5, 2024 | 1.1900 | 1.2100 | 1.0900 | 1.1500 | 1.1500 | 97,500 |
| Mar 4, 2024 | 1.1700 | 1.2200 | 1.1000 | 1.2000 | 1.2000 | 69,900 |
| Mar 1, 2024 | 1.0900 | 1.2100 | 1.0900 | 1.1700 | 1.1700 | 49,600 |
| Feb 29, 2024 | 1.2700 | 1.3000 | 1.0700 | 1.1000 | 1.1000 | 114,100 |
| Feb 28, 2024 | 1.1600 | 1.2800 | 1.1600 | 1.2700 | 1.2700 | 102,500 |
| Feb 27, 2024 | 1.1000 | 1.2000 | 1.1000 | 1.1800 | 1.1800 | 98,000 |
| Feb 26, 2024 | 1.0300 | 1.1700 | 0.9900 | 1.1100 | 1.1100 | 183,400 |
| Feb 23, 2024 | 0.9500 | 1.0400 | 0.9300 | 1.0400 | 1.0400 | 159,600 |
| Feb 22, 2024 | 0.9700 | 1.0000 | 0.9200 | 0.9200 | 0.9200 | 128,900 |
| Feb 21, 2024 | 1.0000 | 1.0200 | 0.9500 | 0.9700 | 0.9700 | 89,700 |
| Feb 20, 2024 | 1.0500 | 1.0700 | 1.0100 | 1.0400 | 1.0400 | 37,300 |
| Feb 16, 2024 | 1.0500 | 1.0800 | 1.0400 | 1.0600 | 1.0600 | 10,600 |
| Feb 15, 2024 | 1.0600 | 1.0900 | 1.0400 | 1.0600 | 1.0600 | 35,900 |
| Feb 14, 2024 | 1.0100 | 1.0600 | 1.0100 | 1.0600 | 1.0600 | 45,600 |
| Feb 13, 2024 | 1.0200 | 1.0400 | 1.0000 | 1.0300 | 1.0300 | 19,700 |
| Feb 12, 2024 | 1.0700 | 1.0900 | 1.0300 | 1.0300 | 1.0300 | 28,400 |
| Feb 9, 2024 | 1.0400 | 1.1000 | 1.0400 | 1.0700 | 1.0700 | 64,100 |
| Feb 8, 2024 | 1.0500 | 1.0700 | 1.0500 | 1.0600 | 1.0600 | 23,100 |
| Feb 7, 2024 | 1.0600 | 1.0700 | 1.0400 | 1.0700 | 1.0700 | 68,100 |
| Feb 6, 2024 | 1.0600 | 1.0800 | 1.0100 | 1.0800 | 1.0800 | 118,000 |
| Feb 5, 2024 | 1.0500 | 1.0800 | 1.0400 | 1.0800 | 1.0800 | 23,000 |
| Feb 2, 2024 | 1.0900 | 1.1000 | 0.9900 | 1.0700 | 1.0700 | 45,800 |
| Feb 1, 2024 | 0.9100 | 1.1000 | 0.9100 | 1.0600 | 1.0600 | 270,400 |
| Jan 31, 2024 | 0.9600 | 1.0000 | 0.9200 | 0.9200 | 0.9200 | 75,200 |
| Jan 30, 2024 | 1.0300 | 1.0700 | 0.9600 | 0.9800 | 0.9800 | 127,200 |
| Jan 29, 2024 | 1.0400 | 1.0600 | 1.0100 | 1.0500 | 1.0500 | 14,400 |
| Jan 26, 2024 | 1.0500 | 1.0900 | 1.0200 | 1.0400 | 1.0400 | 44,300 |
| Jan 25, 2024 | 1.0500 | 1.1100 | 1.0300 | 1.0800 | 1.0800 | 24,600 |
| Jan 24, 2024 | 1.0500 | 1.1300 | 1.0300 | 1.0700 | 1.0700 | 18,700 |
| Jan 23, 2024 | 0.9900 | 1.1400 | 0.9800 | 1.0600 | 1.0600 | 237,600 |
| Jan 22, 2024 | 1.0600 | 1.0900 | 0.9900 | 0.9900 | 0.9900 | 39,500 |
| Jan 19, 2024 | 1.0700 | 1.1100 | 1.0200 | 1.0900 | 1.0900 | 39,000 |
| Jan 18, 2024 | 1.0800 | 1.1000 | 1.0200 | 1.0900 | 1.0900 | 33,500 |
| Jan 17, 2024 | 1.0700 | 1.1100 | 0.9100 | 1.0900 | 1.0900 | 97,300 |
| Jan 16, 2024 | 1.1300 | 1.1300 | 1.0400 | 1.0900 | 1.0900 | 78,500 |
| Jan 12, 2024 | 1.1600 | 1.1600 | 1.1000 | 1.1200 | 1.1200 | 46,700 |
| Jan 11, 2024 | 1.1700 | 1.1700 | 1.0900 | 1.1400 | 1.1400 | 119,800 |
| Jan 10, 2024 | 1.2100 | 1.2100 | 1.1400 | 1.1800 | 1.1800 | 47,800 |
| Jan 9, 2024 | 1.1900 | 1.2000 | 1.1100 | 1.2000 | 1.2000 | 95,800 |
| Jan 8, 2024 | 1.1500 | 1.2100 | 1.1500 | 1.1600 | 1.1600 | 40,500 |
| Jan 5, 2024 | 1.2800 | 1.3000 | 1.1900 | 1.1900 | 1.1900 | 174,900 |
| Jan 4, 2024 | 1.1900 | 1.3100 | 1.1900 | 1.2800 | 1.2800 | 524,900 |
| Jan 3, 2024 | 1.2000 | 1.2200 | 1.1600 | 1.2000 | 1.2000 | 46,500 |
| Jan 2, 2024 | 1.1400 | 1.2400 | 1.1200 | 1.2100 | 1.2100 | 98,900 |
| Dec 29, 2023 | 1.1800 | 1.1900 | 1.1300 | 1.1300 | 1.1300 | 121,500 |
| Dec 28, 2023 | 1.2300 | 1.2400 | 1.1800 | 1.2000 | 1.2000 | 35,800 |
| Dec 27, 2023 | 1.1900 | 1.2400 | 1.1600 | 1.2000 | 1.2000 | 98,900 |
| Dec 26, 2023 | 1.1800 | 1.2400 | 1.1700 | 1.2100 | 1.2100 | 25,400 |
| Dec 22, 2023 | 1.1200 | 1.2200 | 1.1100 | 1.2200 | 1.2200 | 50,900 |
| Dec 21, 2023 | 1.1300 | 1.1700 | 1.0500 | 1.1400 | 1.1400 | 52,200 |
| Dec 20, 2023 | 1.1400 | 1.1900 | 1.1000 | 1.1400 | 1.1400 | 67,500 |
| Dec 19, 2023 | 1.0900 | 1.1900 | 1.0900 | 1.1300 | 1.1300 | 87,300 |
| Dec 18, 2023 | 1.0900 | 1.1700 | 1.0900 | 1.1000 | 1.1000 | 34,500 |
| Dec 15, 2023 | 1.1600 | 1.2400 | 1.1000 | 1.1000 | 1.1000 | 116,800 |
| Dec 14, 2023 | 1.1700 | 1.2100 | 1.1300 | 1.1600 | 1.1600 | 86,800 |
| Dec 13, 2023 | 1.1900 | 1.2500 | 1.1800 | 1.1900 | 1.1900 | 57,100 |
| Dec 12, 2023 | 1.2200 | 1.2400 | 1.1700 | 1.1900 | 1.1900 | 54,100 |
| Dec 11, 2023 | 1.3000 | 1.3000 | 1.1600 | 1.2500 | 1.2500 | 160,300 |
| Dec 8, 2023 | 1.3200 | 1.3600 | 1.2600 | 1.2700 | 1.2700 | 40,900 |
| Dec 7, 2023 | 1.3200 | 1.3600 | 1.2900 | 1.3200 | 1.3200 | 37,200 |
| Dec 6, 2023 | 1.4000 | 1.4200 | 1.3000 | 1.3100 | 1.3100 | 53,300 |
| Dec 5, 2023 | 1.3300 | 1.4500 | 1.2900 | 1.3900 | 1.3900 | 364,300 |
| Dec 4, 2023 | 1.2900 | 1.3500 | 1.2700 | 1.3100 | 1.3100 | 135,000 |
| Dec 1, 2023 | 1.2600 | 1.3500 | 1.2000 | 1.3000 | 1.3000 | 109,800 |
| Nov 30, 2023 | 1.3400 | 1.3600 | 1.2100 | 1.2400 | 1.2400 | 101,200 |
| Nov 29, 2023 | 1.4100 | 1.4500 | 1.3000 | 1.3100 | 1.3100 | 205,900 |
| Nov 28, 2023 | 1.4300 | 1.4500 | 1.3400 | 1.3700 | 1.3700 | 169,200 |
| Nov 27, 2023 | 1.2900 | 1.4300 | 1.2300 | 1.3500 | 1.3500 | 225,900 |
| Nov 24, 2023 | 1.2500 | 1.3500 | 1.2300 | 1.2800 | 1.2800 | 66,100 |
| Nov 22, 2023 | 1.2200 | 1.2700 | 1.1900 | 1.2400 | 1.2400 | 80,800 |
| Nov 21, 2023 | 1.2100 | 1.2300 | 1.1500 | 1.1900 | 1.1900 | 48,600 |
| Nov 20, 2023 | 1.3300 | 1.3300 | 1.1500 | 1.2300 | 1.2300 | 76,600 |
| Nov 17, 2023 | 1.1800 | 1.2400 | 1.1300 | 1.1500 | 1.1500 | 107,400 |
| Nov 16, 2023 | 1.1700 | 1.2000 | 1.1500 | 1.1900 | 1.1900 | 13,200 |
| Nov 15, 2023 | 1.1700 | 1.2100 | 1.1500 | 1.1500 | 1.1500 | 185,600 |
| Nov 14, 2023 | 1.2000 | 1.2000 | 1.1500 | 1.1500 | 1.1500 | 215,300 |
| Nov 13, 2023 | 1.2000 | 1.2800 | 1.1600 | 1.1700 | 1.1700 | 50,900 |
| Nov 10, 2023 | 1.1800 | 1.1900 | 1.1500 | 1.1700 | 1.1700 | 12,400 |
| Nov 9, 2023 | 1.2600 | 1.3200 | 1.1400 | 1.1800 | 1.1800 | 129,400 |
| Nov 8, 2023 | 1.1600 | 1.2300 | 1.1600 | 1.2100 | 1.2100 | 97,900 |
| Nov 7, 2023 | 1.2100 | 1.2100 | 1.1300 | 1.1800 | 1.1800 | 34,400 |
| Nov 6, 2023 | 1.2000 | 1.2300 | 1.1700 | 1.1800 | 1.1800 | 61,100 |
| Nov 3, 2023 | 1.2100 | 1.2200 | 1.1600 | 1.1700 | 1.1700 | 45,400 |
| Nov 2, 2023 | 1.1500 | 1.2300 | 1.1300 | 1.1900 | 1.1900 | 41,800 |
| Nov 1, 2023 | 1.1800 | 1.1800 | 1.1000 | 1.1700 | 1.1700 | 22,000 |
| Oct 31, 2023 | 1.0900 | 1.1800 | 1.0900 | 1.1700 | 1.1700 | 7,600 |
| Oct 30, 2023 | 1.1200 | 1.1200 | 1.0800 | 1.1100 | 1.1100 | 13,400 |
| Oct 27, 2023 | 1.0900 | 1.1100 | 1.0700 | 1.0900 | 1.0900 | 36,900 |
| Oct 26, 2023 | 1.1200 | 1.1500 | 1.0800 | 1.1100 | 1.1100 | 7,600 |
| Oct 25, 2023 | 1.1300 | 1.1700 | 1.0800 | 1.1200 | 1.1200 | 35,800 |
| Oct 24, 2023 | 1.0200 | 1.1400 | 1.0200 | 1.0800 | 1.0800 | 104,300 |
| Oct 23, 2023 | 1.1000 | 1.1000 | 0.9700 | 1.0400 | 1.0400 | 124,100 |
| Oct 20, 2023 | 1.1200 | 1.1200 | 1.0300 | 1.0800 | 1.0800 | 13,400 |
| Oct 19, 2023 | 1.0700 | 1.0900 | 1.0700 | 1.0900 | 1.0900 | 16,100 |
| Oct 18, 2023 | 1.1100 | 1.1400 | 1.0800 | 1.0900 | 1.0900 | 22,200 |
| Oct 17, 2023 | 1.1200 | 1.2000 | 1.0900 | 1.1000 | 1.1000 | 33,700 |
| Oct 16, 2023 | 1.1000 | 1.1600 | 1.0500 | 1.0900 | 1.0900 | 19,900 |
| Oct 13, 2023 | 1.0600 | 1.0900 | 1.0600 | 1.0800 | 1.0800 | 14,800 |
| Oct 12, 2023 | 1.0500 | 1.1200 | 1.0500 | 1.0900 | 1.0900 | 9,500 |
| Oct 11, 2023 | 1.1200 | 1.1500 | 1.0500 | 1.0500 | 1.0500 | 19,100 |
| Oct 10, 2023 | 1.1200 | 1.2100 | 1.1200 | 1.1500 | 1.1500 | 15,200 |
| Oct 9, 2023 | 1.1200 | 1.1900 | 1.1200 | 1.1700 | 1.1700 | 10,000 |
| Oct 6, 2023 | 1.0900 | 1.1700 | 1.0900 | 1.1500 | 1.1500 | 14,700 |
| Oct 5, 2023 | 1.1000 | 1.1200 | 1.0900 | 1.1100 | 1.1100 | 23,800 |
| Oct 4, 2023 | 1.0800 | 1.1500 | 1.0400 | 1.1200 | 1.1200 | 25,900 |
| Oct 3, 2023 | 1.1500 | 1.1700 | 1.1000 | 1.1000 | 1.1000 | 36,200 |
| Oct 2, 2023 | 1.1200 | 1.1800 | 1.1100 | 1.1500 | 1.1500 | 62,500 |
| Sep 29, 2023 | 1.0900 | 1.1700 | 1.0800 | 1.1000 | 1.1000 | 91,900 |
| Sep 28, 2023 | 1.1400 | 1.1800 | 1.1000 | 1.1000 | 1.1000 | 40,300 |
| Sep 27, 2023 | 1.1700 | 1.2000 | 1.1300 | 1.1300 | 1.1300 | 46,900 |
| Sep 26, 2023 | 1.0900 | 1.2000 | 1.0900 | 1.1500 | 1.1500 | 35,300 |
| Sep 25, 2023 | 1.0100 | 1.1700 | 1.0000 | 1.1200 | 1.1200 | 125,100 |
| Sep 22, 2023 | 1.0700 | 1.0900 | 1.0100 | 1.0400 | 1.0400 | 149,600 |
| Sep 21, 2023 | 1.1800 | 1.1800 | 1.0900 | 1.0900 | 1.0900 | 152,600 |
| Sep 20, 2023 | 1.1300 | 1.1800 | 1.1100 | 1.1400 | 1.1400 | 60,700 |
| Sep 19, 2023 | 1.1600 | 1.2000 | 1.1500 | 1.1500 | 1.1500 | 112,600 |
| Sep 18, 2023 | 1.3100 | 1.3100 | 1.1900 | 1.1900 | 1.1900 | 23,200 |
| Sep 15, 2023 | 1.1800 | 1.3500 | 1.1100 | 1.2500 | 1.2500 | 623,000 |
| Sep 14, 2023 | 1.2100 | 1.2400 | 1.2100 | 1.2100 | 1.2100 | 42,600 |
| Sep 13, 2023 | 1.2600 | 1.2600 | 1.2000 | 1.2100 | 1.2100 | 51,800 |
| Sep 12, 2023 | 1.2500 | 1.3200 | 1.2500 | 1.2600 | 1.2600 | 32,200 |
| Sep 11, 2023 | 1.2400 | 1.3000 | 1.2000 | 1.2800 | 1.2800 | 41,000 |
| Sep 8, 2023 | 1.2100 | 1.2500 | 1.1700 | 1.2500 | 1.2500 | 49,500 |
| Sep 7, 2023 | 1.2400 | 1.2700 | 1.2200 | 1.2200 | 1.2200 | 107,100 |
| Sep 6, 2023 | 1.3200 | 1.3300 | 1.2300 | 1.2900 | 1.2900 | 75,700 |
| Sep 5, 2023 | 1.3300 | 1.3800 | 1.3100 | 1.3500 | 1.3500 | 168,400 |
| Sep 1, 2023 | 1.2000 | 1.3200 | 1.1800 | 1.3200 | 1.3200 | 341,500 |
| Aug 31, 2023 | 1.1900 | 1.2100 | 1.1800 | 1.2000 | 1.2000 | 46,300 |
| Aug 30, 2023 | 1.1700 | 1.2100 | 1.1700 | 1.2100 | 1.2100 | 81,200 |
| Aug 29, 2023 | 1.1700 | 1.1900 | 1.1600 | 1.1800 | 1.1800 | 160,700 |
| Aug 28, 2023 | 1.1600 | 1.2200 | 1.1600 | 1.1800 | 1.1800 | 124,400 |
| Aug 25, 2023 | 1.2000 | 1.2000 | 1.1300 | 1.1700 | 1.1700 | 72,100 |
| Aug 24, 2023 | 1.2000 | 1.2000 | 1.1500 | 1.1800 | 1.1800 | 34,500 |
| Aug 23, 2023 | 1.1800 | 1.2400 | 1.1000 | 1.1800 | 1.1800 | 588,000 |
| Aug 22, 2023 | 1.2000 | 1.2100 | 1.1700 | 1.1900 | 1.1900 | 86,500 |
| Aug 21, 2023 | 1.1600 | 1.2200 | 1.1600 | 1.1900 | 1.1900 | 122,300 |
| Aug 18, 2023 | 1.1500 | 1.1900 | 1.1400 | 1.1800 | 1.1800 | 33,300 |
| Aug 17, 2023 | 1.1300 | 1.2000 | 1.1300 | 1.1600 | 1.1600 | 130,200 |
| Aug 16, 2023 | 1.1700 | 1.1900 | 1.1100 | 1.1300 | 1.1300 | 90,900 |
| Aug 15, 2023 | 1.1800 | 1.2000 | 1.1600 | 1.1800 | 1.1800 | 163,000 |
| Aug 14, 2023 | 1.1700 | 1.2700 | 1.1700 | 1.2000 | 1.2000 | 225,500 |
| Aug 11, 2023 | 1.1900 | 1.3100 | 1.1700 | 1.1800 | 1.1800 | 240,300 |
| Aug 10, 2023 | 1.1300 | 1.2600 | 1.1000 | 1.1900 | 1.1900 | 156,000 |
| Aug 9, 2023 | 1.3800 | 1.3800 | 1.1000 | 1.1500 | 1.1500 | 509,900 |
| Aug 8, 2023 | 1.0700 | 1.3300 | 1.0700 | 1.3000 | 1.3000 | 456,500 |
| Aug 7, 2023 | 1.0300 | 1.2000 | 1.0300 | 1.1200 | 1.1200 | 284,700 |
| Aug 4, 2023 | 1.0700 | 1.1200 | 1.0300 | 1.0300 | 1.0300 | 113,100 |
| Aug 3, 2023 | 1.0600 | 1.0700 | 1.0200 | 1.0500 | 1.0500 | 42,300 |
| Aug 2, 2023 | 1.0800 | 1.0900 | 1.0000 | 1.0900 | 1.0900 | 171,900 |
| Aug 1, 2023 | 1.0000 | 1.0700 | 0.9800 | 1.0500 | 1.0500 | 283,800 |
| Jul 31, 2023 | 0.8900 | 0.9700 | 0.8900 | 0.9300 | 0.9300 | 321,000 |
| Jul 28, 2023 | 0.9200 | 0.9200 | 0.8500 | 0.8500 | 0.8500 | 166,400 |
| Jul 27, 2023 | 0.9000 | 0.9100 | 0.8800 | 0.8900 | 0.8900 | 42,200 |
| Jul 26, 2023 | 0.8800 | 0.9000 | 0.8300 | 0.9000 | 0.9000 | 104,000 |
| Jul 25, 2023 | 0.8900 | 0.9000 | 0.8500 | 0.8600 | 0.8600 | 11,900 |
| Jul 24, 2023 | 0.9000 | 0.9100 | 0.8700 | 0.8900 | 0.8900 | 11,900 |
| Jul 21, 2023 | 0.9100 | 0.9500 | 0.8700 | 0.8800 | 0.8800 | 381,400 |
| Jul 20, 2023 | 0.9500 | 0.9500 | 0.8700 | 0.9000 | 0.9000 | 33,700 |
| Jul 19, 2023 | 0.8300 | 0.9400 | 0.8300 | 0.9000 | 0.9000 | 130,100 |
| Jul 18, 2023 | 0.8200 | 0.8400 | 0.8000 | 0.8400 | 0.8400 | 34,900 |
| Jul 17, 2023 | 0.8900 | 0.8900 | 0.8100 | 0.8300 | 0.8300 | 65,400 |
| Jul 14, 2023 | 0.8600 | 1.0000 | 0.8600 | 0.8900 | 0.8900 | 790,100 |
| Jul 13, 2023 | 0.8100 | 0.8700 | 0.8100 | 0.8500 | 0.8500 | 24,300 |
| Jul 12, 2023 | 0.8000 | 0.8200 | 0.7800 | 0.8100 | 0.8100 | 21,000 |
| Jul 11, 2023 | 0.8200 | 0.8300 | 0.8000 | 0.8100 | 0.8100 | 20,800 |
| Jul 10, 2023 | 0.8000 | 0.8200 | 0.7900 | 0.8000 | 0.8000 | 15,100 |
| Jul 7, 2023 | 0.8600 | 0.8600 | 0.8100 | 0.8200 | 0.8200 | 20,700 |
| Jul 6, 2023 | 0.8300 | 0.8500 | 0.8000 | 0.8400 | 0.8400 | 12,200 |
| Jul 5, 2023 | 0.8100 | 0.8400 | 0.8000 | 0.8000 | 0.8000 | 62,700 |
| Jul 3, 2023 | 0.9000 | 0.9600 | 0.7700 | 0.7800 | 0.7800 | 85,200 |
| Jun 30, 2023 | 0.9000 | 0.9300 | 0.8000 | 0.9300 | 0.9300 | 128,400 |
| Jun 29, 2023 | 0.9000 | 0.9200 | 0.8900 | 0.9200 | 0.9200 | 59,300 |
| Jun 28, 2023 | 0.8500 | 0.9400 | 0.8500 | 0.9000 | 0.9000 | 66,900 |
| Jun 27, 2023 | 0.8600 | 0.8800 | 0.6900 | 0.8600 | 0.8600 | 63,800 |
| Jun 26, 2023 | 0.8500 | 0.8800 | 0.8400 | 0.8500 | 0.8500 | 100,700 |
| Jun 23, 2023 | 0.8000 | 0.8200 | 0.8000 | 0.8100 | 0.8100 | 14,000 |
| Jun 22, 2023 | 0.8100 | 0.8400 | 0.8000 | 0.8100 | 0.8100 | 15,400 |
| Jun 21, 2023 | 0.8800 | 0.8800 | 0.7900 | 0.8400 | 0.8400 | 24,000 |
| Jun 20, 2023 | 0.7100 | 0.8400 | 0.6900 | 0.8300 | 0.8300 | 50,400 |
| Jun 16, 2023 | 0.6900 | 0.7100 | 0.6800 | 0.7100 | 0.7100 | 11,500 |
| Jun 15, 2023 | 0.6600 | 0.6900 | 0.6400 | 0.6900 | 0.6900 | 22,800 |
| Jun 14, 2023 | 0.6500 | 0.6900 | 0.6400 | 0.6900 | 0.6900 | 22,700 |
| Jun 13, 2023 | 0.6500 | 0.6900 | 0.6400 | 0.6400 | 0.6400 | 7,000 |
| Jun 12, 2023 | 0.6200 | 0.6700 | 0.6200 | 0.6700 | 0.6700 | 13,900 |
| Jun 9, 2023 | 0.6700 | 0.6900 | 0.6400 | 0.6400 | 0.6400 | 4,600 |
| Jun 8, 2023 | 0.6600 | 0.6600 | 0.6400 | 0.6600 | 0.6600 | 11,300 |
| Jun 7, 2023 | 0.6700 | 0.7000 | 0.6500 | 0.6600 | 0.6600 | 8,700 |
| Jun 6, 2023 | 0.6700 | 0.6900 | 0.6600 | 0.6600 | 0.6600 | 27,000 |
| Jun 5, 2023 | 0.6500 | 0.6700 | 0.6500 | 0.6700 | 0.6700 | 12,600 |
| Jun 2, 2023 | 0.6500 | 0.6600 | 0.6400 | 0.6600 | 0.6600 | 18,900 |
| Jun 1, 2023 | 0.6000 | 0.6600 | 0.6000 | 0.6200 | 0.6200 | 6,000 |
| May 31, 2023 | 0.6100 | 0.6500 | 0.6100 | 0.6200 | 0.6200 | 4,200 |
| May 30, 2023 | 0.6500 | 0.6700 | 0.6100 | 0.6100 | 0.6100 | 5,300 |
| May 26, 2023 | 0.6700 | 0.6700 | 0.6100 | 0.6200 | 0.6200 | 8,300 |
| May 25, 2023 | 0.6700 | 0.6700 | 0.6400 | 0.6400 | 0.6400 | 9,200 |
| May 24, 2023 | 0.6600 | 0.6700 | 0.6400 | 0.6700 | 0.6700 | 5,500 |
| May 23, 2023 | 0.6500 | 0.6800 | 0.6300 | 0.6300 | 0.6300 | 18,600 |
| May 22, 2023 | 0.6300 | 0.6300 | 0.6000 | 0.6300 | 0.6300 | 5,300 |
| May 19, 2023 | 0.6200 | 0.6400 | 0.6000 | 0.6400 | 0.6400 | 4,100 |
| May 18, 2023 | 0.6500 | 0.6600 | 0.6000 | 0.6000 | 0.6000 | 4,100 |
| May 17, 2023 | 0.6100 | 0.6300 | 0.6100 | 0.6300 | 0.6300 | 7,600 |
| May 16, 2023 | 0.6700 | 0.6700 | 0.6300 | 0.6300 | 0.6300 | 4,500 |
| May 15, 2023 | 0.6400 | 0.6700 | 0.6000 | 0.6700 | 0.6700 | 54,200 |
| May 12, 2023 | 0.6100 | 0.6300 | 0.6100 | 0.6100 | 0.6100 | 1,500 |
| May 11, 2023 | 0.6500 | 0.6500 | 0.6200 | 0.6200 | 0.6200 | 3,200 |
| May 10, 2023 | 0.6400 | 0.6500 | 0.6200 | 0.6500 | 0.6500 | 4,800 |
| May 9, 2023 | 0.6800 | 0.6800 | 0.6100 | 0.6500 | 0.6500 | 9,500 |
| May 8, 2023 | 0.6600 | 0.6600 | 0.6100 | 0.6500 | 0.6500 | 2,500 |
| May 5, 2023 | 0.6300 | 0.6400 | 0.6200 | 0.6300 | 0.6300 | 1,400 |
| May 4, 2023 | 0.6400 | 0.6500 | 0.6200 | 0.6400 | 0.6400 | 6,100 |
| May 3, 2023 | 0.6500 | 0.6600 | 0.6000 | 0.6000 | 0.6000 | 23,700 |
| May 2, 2023 | 0.6500 | 0.6500 | 0.6200 | 0.6500 | 0.6500 | 4,300 |
| May 1, 2023 | 0.6200 | 0.6500 | 0.6200 | 0.6200 | 0.6200 | 2,800 |
| Apr 28, 2023 | 0.6500 | 0.6500 | 0.6200 | 0.6200 | 0.6200 | 5,500 |
| Apr 27, 2023 | 0.6200 | 0.6500 | 0.6200 | 0.6500 | 0.6500 | 28,700 |
| Apr 26, 2023 | 0.6200 | 0.6300 | 0.6000 | 0.6300 | 0.6300 | 3,700 |
| Apr 25, 2023 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 4,000 |
Related Tickers
SIBN SI-BONE, Inc.
14.40
-4.51%
MCRPF MicroPort Scientific Corporation
0.7000
0.00%
APYX Apyx Medical Corporation
1.4400
-4.00%
FNA Paragon 28, Inc.
9.24
-4.15%
ATEC Alphatec Holdings, Inc.
12.26
-3.81%
0853.HK MicroPort Scientific Corporation
5.700
-1.38%
HTL.TO Hamilton Thorne Ltd.
1.3600
0.00%
KIDS OrthoPediatrics Corp.
29.69
-4.84%
NMRD Nemaura Medical Inc.
0.0567
-12.78%
VREX Varex Imaging Corporation
16.89
-1.11%