Premium
Xtant Medical Holdings Inc (XTNT)
AMEX
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0099 | 2.41463414634 | 0.41 | 0.441 | 0.3887 | 107016 | 0.40515305 | CS |
| 4 | -0.0116 | -2.68829663963 | 0.4315 | 0.47 | 0.3887 | 76906 | 0.42600114 | CS |
| 12 | -0.0701 | -14.306122449 | 0.49 | 0.5923 | 0.3887 | 119210 | 0.47672146 | CS |
| 26 | -0.2901 | -40.8591549296 | 0.71 | 0.7379 | 0.3887 | 144684 | 0.54108779 | CS |
| 52 | -0.2515 | -37.4590408102 | 0.6714 | 0.95 | 0.3887 | 164017 | 0.6483503 | CS |
| 156 | -0.3801 | -47.5125 | 0.8 | 1.45 | 0.331 | 133181 | 0.73362387 | CS |
| 260 | -1.3301 | -76.0057142857 | 1.75 | 2.38 | 0.331 | 138718 | 0.93320481 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783722600 | 0.4199 | -0.0001 | -0.02 | 0.42 | 0.42 | 0.4 | 9670 |
| 1783636200 | 0.42 | 0.03 | 7.69 | 0.4089999 | 0.44 | 0.3905 | 112738 |
| 1783549800 | 0.39 | -0.0295 | -7.03 | 0.4209 | 0.4209 | 0.3887 | 201750 |
| 1783463400 | 0.4195 | 0.0025 | 0.60 | 0.4212 | 0.4289 | 0.4195 | 15122 |
| 1783377000 | 0.417 | 0.0041 | 0.99 | 0.4099999 | 0.441 | 0.4099999 | 98452 |
| 1783031400 | 0.4129 | -0.0071 | -1.69 | 0.439 | 0.442099 | 0.4129 | 76345 |
| 1782945000 | 0.42 | -0.001 | -0.24 | 0.4321 | 0.4379 | 0.42 | 58834 |
| 1782858600 | 0.421 | -0.0049 | -1.15 | 0.427 | 0.43 | 0.4190999 | 32009 |
| 1782772200 | 0.4259 | 0.0058 | 1.38 | 0.422 | 0.4288 | 0.42 | 47108 |
| 1782513000 | 0.4201 | -0.0014 | -0.33 | 0.4215 | 0.425 | 0.4135 | 31138 |
| 1782426600 | 0.4215 | -0.0085 | -1.98 | 0.43 | 0.43 | 0.4215 | 15795 |
| 1782340200 | 0.43 | 0.0025 | 0.58 | 0.4276 | 0.4459 | 0.422 | 61543 |
| 1782253800 | 0.4275 | -0.0085 | -1.95 | 0.43 | 0.431 | 0.4251 | 49297 |
| 1782167400 | 0.436 | -0.0046 | -1.04 | 0.4405 | 0.4406 | 0.431 | 52165 |
| 1781821800 | 0.4406 | 0.0037 | 0.85 | 0.431 | 0.44989 | 0.4301 | 80953 |
| 1781735400 | 0.4369 | -0.0131 | -2.91 | 0.47 | 0.47 | 0.4301 | 108693 |
| 1781649000 | 0.45 | 0.0009 | 0.20 | 0.4476 | 0.47 | 0.4301 | 111879 |
| 1781562600 | 0.4491 | 0.0091 | 2.07 | 0.4025 | 0.4581 | 0.4025 | 173381 |
| 1781303400 | 0.44 | 0.0092 | 2.14 | 0.4315 | 0.454451 | 0.4315 | 57100 |
| 1781217000 | 0.4308 | -0.0092 | -2.09 | 0.4401 | 0.4402 | 0.43 | 132812 |
| 1781130600 | 0.44 | -0.0099 | -2.20 | 0.442 | 0.459899 | 0.4358 | 33773 |
| 1781044200 | 0.4499 | 0.0014 | 0.31 | 0.45 | 0.4807 | 0.444 | 236072 |
| 1780957800 | 0.4485 | -0.0074 | -1.62 | 0.453 | 0.453 | 0.445 | 93605 |
| 1780698600 | 0.4559 | -0.0056 | -1.21 | 0.46 | 0.47 | 0.45 | 62229 |
| 1780612200 | 0.4615 | 0.0014 | 0.30 | 0.46 | 0.479899 | 0.4522 | 132123 |
| 1780525800 | 0.4601 | -0.0049 | -1.05 | 0.4623 | 0.48 | 0.4601 | 48398 |
| 1780439400 | 0.465 | 0.0028 | 0.61 | 0.46 | 0.468 | 0.46 | 144780 |
| 1780353000 | 0.4622 | 0.0002 | 0.04 | 0.461 | 0.4709 | 0.4601 | 52747 |
| 1780093800 | 0.462 | -0.008 | -1.70 | 0.466 | 0.4799 | 0.462 | 109741 |
| 1780007400 | 0.47 | 0.01 | 2.17 | 0.461 | 0.4803 | 0.46 | 181486 |
| 1779921000 | 0.46 | -0.0012 | -0.26 | 0.4609 | 0.4725 | 0.4551 | 66416 |
| 1779834600 | 0.4612 | -0.0188 | -3.92 | 0.46 | 0.4799 | 0.46 | 343101 |
| 1779489000 | 0.48 | 0.0099 | 2.11 | 0.466 | 0.4825 | 0.46 | 128983 |
| 1779402600 | 0.4701 | 0.005 | 1.08 | 0.4653 | 0.4946 | 0.4601 | 133649 |
| 1779316200 | 0.4651 | 0.0061 | 1.33 | 0.45 | 0.48 | 0.45 | 303860 |
| 1779229800 | 0.459 | 0.003 | 0.66 | 0.45 | 0.46 | 0.4466 | 83317 |
| 1779143400 | 0.456 | 0.0001 | 0.02 | 0.452 | 0.456 | 0.4399 | 295892 |
| 1778884200 | 0.4559 | -0.0141 | -3.00 | 0.467 | 0.47 | 0.4524 | 124129 |
| 1778797800 | 0.47 | -0.01 | -2.08 | 0.47 | 0.5 | 0.47 | 144247 |
| 1778711400 | 0.48 | -0.0244 | -4.84 | 0.5044999 | 0.5209 | 0.4701 | 302280 |
| 1778625000 | 0.5044 | -0.0187 | -3.57 | 0.5232 | 0.5499 | 0.4961 | 268853 |
| 1778538600 | 0.5231 | 0.0031 | 0.60 | 0.5243 | 0.5752 | 0.515 | 97345 |
| 1778279400 | 0.52 | -0.05 | -8.77 | 0.5691 | 0.5699999 | 0.52 | 285372 |
| 1778193000 | 0.5699999 | -0.0071 | -1.23 | 0.58 | 0.5886 | 0.5641 | 51620 |
| 1778106600 | 0.5770999 | -0.0029 | -0.50 | 0.58 | 0.59 | 0.5770999 | 95980 |
| 1778020200 | 0.58 | 0.02 | 3.57 | 0.579 | 0.5923 | 0.5702 | 103306 |
| 1777933800 | 0.56 | 0.01055 | 1.92 | 0.55 | 0.5699999 | 0.5447 | 67673 |
| 1777674600 | 0.54945 | 0.02615 | 5.00 | 0.53 | 0.556 | 0.5234 | 208059 |
| 1777588200 | 0.5233 | -0.0214 | -3.93 | 0.545 | 0.549899 | 0.516 | 170824 |
| 1777501800 | 0.5447 | -0.0081 | -1.47 | 0.5387999 | 0.5522 | 0.5335 | 35461 |
| 1777415400 | 0.5528 | 0.024 | 4.54 | 0.5272 | 0.5677 | 0.5225 | 132217 |
| 1777329000 | 0.5288 | 0.0047 | 0.90 | 0.5377 | 0.5377 | 0.51 | 116639 |
| 1777069800 | 0.5241 | 0.0145 | 2.85 | 0.4995 | 0.5312 | 0.4949 | 150003 |
| 1776983400 | 0.5096 | -0.0064 | -1.24 | 0.5094999 | 0.5158 | 0.4992 | 40806 |
| 1776897000 | 0.516 | -0.005 | -0.96 | 0.5377 | 0.5377 | 0.511 | 73855 |
| 1776810600 | 0.521 | 0.021 | 4.20 | 0.53 | 0.5454 | 0.512 | 110935 |
| 1776724200 | 0.5 | 0.0184 | 3.82 | 0.489 | 0.52 | 0.4816 | 128767 |
| 1776465000 | 0.4816 | -0.0034 | -0.70 | 0.49 | 0.5006 | 0.481 | 119341 |
| 1776378600 | 0.485 | -0.015 | -3.00 | 0.52 | 0.5288 | 0.48 | 172033 |
| 1776292200 | 0.5 | -0.01 | -1.96 | 0.51 | 0.5198 | 0.4917 | 58883 |
| 1776205800 | 0.51 | 0.0333 | 6.99 | 0.489 | 0.52 | 0.4766 | 220163 |
| 1776119400 | 0.4767 | -0.0033 | -0.69 | 0.48 | 0.507199 | 0.4505 | 348931 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
