Stockscreener 앱 받기
0.62
1.27%
-0.008
Xtant Medical Holdings Inc 주식 (XTNT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $0.6542 | $0.60 | $0.0542 | 15,776.0 | -1.27% |
| 2025-08-07 | $0.69 | $0.6012 | $0.0888 | 75,253.0 | +9.75% |
| 2025-08-06 | $0.5722 | $0.5428 | $0.0294 | 29,145.0 | +3.85% |
| 2025-08-05 | $0.57 | $0.541 | $0.029 | 43,929.0 | -0.27% |
| 2025-08-04 | $0.57 | $0.5525 | $0.0175 | 14,574.0 | -1.34% |
| 2025-08-01 | $0.5699 | $0.54 | $0.0299 | 15,705.0 | -2.27% |
| 2025-07-31 | $0.5919 | $0.5701 | $0.0218 | 17,058.0 | -4.10% |
| 2025-07-30 | $0.6019 | $0.5975 | $0.0044 | 18,721.0 | -0.28% |
| 2025-07-29 | $0.65 | $0.5947 | $0.0553 | 25,544.0 | -4.89% |
| 2025-07-28 | $0.66 | $0.63 | $0.03 | 22,930.0 | +1.61% |
| 2025-07-25 | $0.6399 | $0.615 | $0.0249 | 23,159.0 | -4.17% |
| 2025-07-24 | $0.6659 | $0.6369 | $0.029 | 22,297.0 | +1.39% |
| 2025-07-23 | $0.65 | $0.615 | $0.035 | 5,012.0 | +1.29% |
| 2025-07-22 | $0.659 | $0.6151 | $0.0439 | 67,656.0 | +1.61% |
| 2025-07-21 | $0.66 | $0.62 | $0.04 | 89,829.0 | -1.42% |
| 2025-07-18 | $0.64 | $0.603 | $0.037 | 42,766.0 | +1.44% |
| 2025-07-17 | $0.67 | $0.588 | $0.082 | 137,262.0 | +6.90% |
| 2025-07-16 | $0.62 | $0.56 | $0.06 | 193,667.0 | -6.44% |
| 2025-07-15 | $0.669 | $0.6147 | $0.0543 | 36,406.0 | -3.65% |
| 2025-07-14 | $0.655 | $0.6149 | $0.0401 | 97,744.0 | -1.77% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $0.69 | $0.54 | $0.15 | 210,158.0 | +8.20% |
| 2025-07 | $0.75 | $0.56 | $0.19 | 1,388,356.0 | -22.46% |
| 2025-06 | $0.778 | $0.5715 | $0.2065 | 1,550,357.0 | +11.92% |
| 2025-05 | $0.7495 | $0.3901 | $0.3594 | 8,885,857.0 | +29.95% |
| 2025-04 | $0.54 | $0.3401 | $0.1999 | 2,097,823.0 | +8.11% |
| 2025-03 | $0.54 | $0.43 | $0.11 | 730,378.0 | -7.83% |
| 2025-02 | $0.67 | $0.4311 | $0.2389 | 2,587,148.0 | -17.08% |
| 2025-01 | $0.648 | $0.4356 | $0.2124 | 1,191,950.0 | +38.80% |
Xtant Medical Holdings Inc 주식 (XTNT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $0.50 | $0.331 | $0.169 | 4,203,519.0 | +14.50% |
| 2024-11 | $0.569 | $0.3931 | $0.1759 | 3,016,782.0 | -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% |
1.17%
자본화:
|
볼륨(24시간):