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 | -0.088 | -11.9079837618 | 0.739 | 0.75 | 0.62 | 53961 | 0.69532144 | CS |
| 4 | -0.029 | -4.26470588235 | 0.68 | 0.778 | 0.5715 | 77498 | 0.68522938 | CS |
| 12 | 0.251 | 62.75 | 0.4 | 0.778 | 0.385875 | 217779 | 0.60473194 | CS |
| 26 | 0.1604 | 32.6946596005 | 0.4906 | 0.778 | 0.3401 | 140706 | 0.58244002 | CS |
| 52 | -0.019 | -2.83582089552 | 0.67 | 0.8325 | 0.331 | 120085 | 0.54848353 | CS |
| 156 | 0.1708 | 35.5685131195 | 0.4802 | 1.45 | 0.331 | 94472 | 0.77889121 | CS |
| 260 | -0.319 | -32.8865979381 | 0.97 | 6.58 | 0.331 | 498193 | 2.48164759 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1752013800 | 0.64 | -0.03 | -4.48 | 0.671 | 0.715 | 0.64 | 275637 |
| 1751927400 | 0.67 | -0.0218 | -3.15 | 0.6696 | 0.7285 | 0.665 | 58849 |
| 1751576640 | 0.6918 | -0.0012 | -0.17 | 0.72 | 0.7324 | 0.6899999 | 31040 |
| 1751495400 | 0.6929999 | -0.022 | -3.08 | 0.7482 | 0.7482 | 0.6889999 | 39963 |
| 1751409000 | 0.715 | -0.024 | -3.25 | 0.739 | 0.75 | 0.715 | 85993 |
| 1751322600 | 0.739 | 0.11 | 17.49 | 0.673 | 0.778 | 0.6687 | 625309 |
| 1751063400 | 0.629 | 0.0132 | 2.14 | 0.64 | 0.64 | 0.6032 | 43229 |
| 1750977000 | 0.6158 | -0.0182 | -2.87 | 0.65 | 0.65 | 0.6077 | 46800 |
| 1750890600 | 0.634 | -0.002 | -0.31 | 0.65 | 0.65 | 0.62 | 24716 |
| 1750804200 | 0.636 | 0.046 | 7.80 | 0.59 | 0.64 | 0.59 | 6287 |
| 1750717800 | 0.59 | -0.009 | -1.50 | 0.58 | 0.6294999 | 0.58 | 40675 |
| 1750458600 | 0.599 | 0.0102 | 1.73 | 0.65 | 0.65 | 0.5800999 | 69810 |
| 1750285800 | 0.5888 | -0.0113 | -1.88 | 0.6435 | 0.6435 | 0.5715 | 118508 |
| 1750199400 | 0.6001 | -0.0399 | -6.23 | 0.625 | 0.6435 | 0.6 | 21148 |
| 1750113000 | 0.64 | 0.0175 | 2.81 | 0.62 | 0.6778999 | 0.62 | 21642 |
| 1749853800 | 0.6225 | -0.0275 | -4.23 | 0.6495 | 0.674499 | 0.6225 | 19320 |
| 1749767400 | 0.65 | -0.0226 | -3.36 | 0.6728 | 0.7029 | 0.65 | 59083 |
| 1749681000 | 0.6726 | 0.0026 | 0.39 | 0.6994 | 0.6996 | 0.6511 | 40503 |
| 1749594600 | 0.67 | 0 | 0.00 | 0.68 | 0.6998 | 0.6505 | 42088 |
| 1749508200 | 0.67 | -0.025 | -3.60 | 0.72 | 0.72 | 0.67 | 31841 |
| 1749249000 | 0.6949999 | -0.0123 | -1.74 | 0.7163 | 0.749 | 0.6899999 | 140912 |
| 1749162600 | 0.7073 | 0.0253 | 3.71 | 0.6979 | 0.7074 | 0.655 | 57324 |
| 1749076200 | 0.682 | 0.0065 | 0.96 | 0.6733 | 0.6996 | 0.6501 | 28896 |
| 1748989800 | 0.6755 | 0.0146 | 2.21 | 0.67 | 0.6996 | 0.65 | 66763 |
| 1748903400 | 0.6609 | 0.0006 | 0.09 | 0.6601 | 0.6996 | 0.6301 | 53269 |
| 1748644200 | 0.6603 | -0.0387 | -5.54 | 0.699 | 0.6999 | 0.6551 | 31816 |
| 1748557800 | 0.699 | -0.009 | -1.27 | 0.708 | 0.7099 | 0.64 | 48858 |
| 1748471400 | 0.708 | 0.026 | 3.81 | 0.6899999 | 0.7285 | 0.682 | 39112 |
| 1748385000 | 0.682 | -0.0548 | -7.44 | 0.73 | 0.73 | 0.6612 | 80094 |
| 1748039400 | 0.7368 | 0.0103 | 1.42 | 0.71 | 0.737 | 0.6899999 | 89224 |
| 1747953000 | 0.7265 | 0.0364 | 5.27 | 0.699 | 0.7265 | 0.67 | 66259 |
| 1747866600 | 0.6901 | -0.0119 | -1.70 | 0.6899999 | 0.7289 | 0.6802 | 126834 |
| 1747780200 | 0.702 | -0.013 | -1.82 | 0.6969999 | 0.728 | 0.6575 | 38776 |
| 1747693800 | 0.715 | 0.0526 | 7.94 | 0.7 | 0.7495 | 0.6767 | 151693 |
| 1747434600 | 0.6624 | 0.0208001 | 3.24 | 0.6538 | 0.7 | 0.634001 | 73970 |
| 1747348200 | 0.6415999 | 0.0219999 | 3.55 | 0.6899999 | 0.7 | 0.6196 | 132848 |
| 1747261800 | 0.6196 | 0.023 | 3.86 | 0.6 | 0.7095 | 0.5994 | 6865473 |
| 1747175400 | 0.5966 | 0.0766 | 14.73 | 0.59 | 0.6176 | 0.53 | 344571 |
| 1747089000 | 0.52 | 0.01535 | 3.04 | 0.557 | 0.5588999 | 0.5 | 81330 |
| 1746829800 | 0.50465 | -0.03235 | -6.02 | 0.53 | 0.5399 | 0.5 | 56793 |
| 1746743400 | 0.537 | 0.0187 | 3.61 | 0.5128 | 0.5396 | 0.5128 | 28787 |
| 1746657000 | 0.5183 | 0.0097 | 1.91 | 0.4936 | 0.5399 | 0.4936 | 111480 |
| 1746570600 | 0.5086 | 0.0062 | 1.23 | 0.48 | 0.5323 | 0.471 | 97469 |
| 1746484200 | 0.5024 | 0.0304 | 6.44 | 0.4683 | 0.5097 | 0.4683 | 37869 |
| 1746225000 | 0.472 | 0.003 | 0.64 | 0.4914 | 0.4914 | 0.3901 | 271846 |
| 1746138600 | 0.469 | -0.0391 | -7.70 | 0.505 | 0.5051 | 0.457 | 104188 |
| 1746052200 | 0.5081 | 0.0184 | 3.76 | 0.4899 | 0.54 | 0.4899 | 68642 |
| 1745965800 | 0.4897 | 0.0098 | 2.04 | 0.51 | 0.52 | 0.4895 | 61022 |
| 1745879400 | 0.4799 | -0.0301 | -5.90 | 0.51 | 0.54 | 0.4775 | 76594 |
| 1745620200 | 0.51 | 0.03 | 6.25 | 0.5 | 0.515 | 0.483 | 110562 |
| 1745533800 | 0.48 | 0.034 | 7.62 | 0.426 | 0.509 | 0.426 | 523878 |
| 1745447400 | 0.446 | -0.0323 | -6.75 | 0.479 | 0.4803 | 0.4346 | 50976 |
| 1745361000 | 0.4783 | -0.0134 | -2.73 | 0.4936 | 0.4936 | 0.47 | 28732 |
| 1745274600 | 0.4917 | 0.0427 | 9.51 | 0.43 | 0.4917 | 0.43 | 45739 |
| 1744929000 | 0.449 | 0.054 | 13.67 | 0.3931 | 0.449 | 0.3931 | 103360 |
| 1744842600 | 0.395 | 0.005 | 1.28 | 0.4099999 | 0.419 | 0.385875 | 410398 |
| 1744756200 | 0.39 | -0.01 | -2.50 | 0.4 | 0.4199 | 0.39 | 62447 |
| 1744669800 | 0.4 | -0.007 | -1.72 | 0.3948 | 0.42 | 0.3948 | 36142 |
| 1744410600 | 0.4069999 | 0.0269999 | 7.11 | 0.382 | 0.43 | 0.38 | 198480 |
| 1744324200 | 0.38 | -0.019 | -4.76 | 0.3751 | 0.4099 | 0.3401 | 31280 |
| 1744237800 | 0.399 | 0.0177001 | 4.64 | 0.39 | 0.43 | 0.36 | 78218 |
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
