Stockscreener 앱 받기
0.5113
1.76%
0.00885
Xtant Medical Holdings Inc 주식 (XTNT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-06 | $0.5323 | $0.471 | $0.0613 | 97,468.0 | +1.23% |
| 2025-05-05 | $0.5097 | $0.47 | $0.0397 | 37,869.0 | +6.44% |
| 2025-05-02 | $0.4813 | $0.3901 | $0.0912 | 271,846.0 | +0.64% |
| 2025-05-01 | $0.5051 | $0.457 | $0.0481 | 104,148.0 | -7.70% |
| 2025-04-30 | $0.54 | $0.5081 | $0.0319 | 68,642.0 | +3.76% |
| 2025-04-29 | $0.52 | $0.4895 | $0.0305 | 61,021.0 | +2.04% |
| 2025-04-28 | $0.54 | $0.4775 | $0.0625 | 76,594.0 | -5.90% |
| 2025-04-25 | $0.515 | $0.483 | $0.032 | 110,562.0 | +6.25% |
| 2025-04-24 | $0.509 | $0.426 | $0.083 | 523,867.0 | +7.62% |
| 2025-04-23 | $0.4803 | $0.4346 | $0.0457 | 51,475.0 | -6.75% |
| 2025-04-22 | $0.4936 | $0.47 | $0.0236 | 28,732.0 | -2.73% |
| 2025-04-21 | $0.4917 | $0.43 | $0.0617 | 45,739.0 | +9.51% |
| 2025-04-17 | $0.449 | $0.3931 | $0.0559 | 103,359.0 | +13.67% |
| 2025-04-16 | $0.419 | $0.3859 | $0.0331 | 410,398.0 | +1.28% |
| 2025-04-15 | $0.4199 | $0.39 | $0.0299 | 62,278.0 | -2.50% |
| 2025-04-14 | $0.42 | $0.3948 | $0.0252 | 36,142.0 | -1.72% |
| 2025-04-11 | $0.43 | $0.38 | $0.05 | 198,580.0 | +7.11% |
| 2025-04-10 | $0.4099 | $0.3401 | $0.0698 | 31,280.0 | -4.76% |
| 2025-04-09 | $0.43 | $0.36 | $0.07 | 78,218.0 | +4.64% |
| 2025-04-08 | $0.4548 | $0.3746 | $0.0802 | 98,851.0 | -16.19% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $0.5323 | $0.3901 | $0.1422 | 608,799.0 | +0.10% |
| 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% |
0.27%
0.18%
자본화:
|
볼륨(24시간):