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 | 0.0293 | 7.27950310559 | 0.4025 | 0.47 | 0.4025 | 118727 | 0.44507086 | CS |
| 4 | -0.0282 | -6.13043478261 | 0.46 | 0.4807 | 0.4025 | 120516 | 0.45400154 | CS |
| 12 | -0.1207 | -21.8461538462 | 0.5525 | 0.5923 | 0.4025 | 152912 | 0.48490819 | CS |
| 26 | -0.3382 | -43.9220779221 | 0.77 | 0.84 | 0.4025 | 154524 | 0.57013648 | CS |
| 52 | -0.1482 | -25.5517241379 | 0.58 | 0.95 | 0.4025 | 166559 | 0.65459072 | CS |
| 156 | -0.3782 | -46.6913580247 | 0.81 | 1.45 | 0.331 | 133239 | 0.73714868 | CS |
| 260 | -1.1682 | -73.0125 | 1.6 | 2.38 | 0.331 | 141522 | 0.95607392 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1775860200 | 0.48 | 0.0052 | 1.10 | 0.47 | 0.5 | 0.47 | 36954 |
| 1775773800 | 0.4748 | 0.0046 | 0.98 | 0.47 | 0.5086 | 0.45 | 142204 |
| 1775687400 | 0.4702 | 0.0142 | 3.11 | 0.4531 | 0.4898 | 0.4531 | 31798 |
| 1775601000 | 0.456 | 0.0056 | 1.24 | 0.4521 | 0.456 | 0.44 | 219319 |
| 1775514600 | 0.4504 | -0.0417 | -8.47 | 0.49 | 0.49 | 0.438 | 884736 |
| 1775169000 | 0.4921 | -0.04 | -7.52 | 0.53 | 0.5301 | 0.49 | 194050 |
| 1775082600 | 0.5321 | -0.0259 | -4.64 | 0.541 | 0.582 | 0.532 | 70035 |
| 1774996200 | 0.558 | 0.015 | 2.76 | 0.5393 | 0.5896 | 0.530101 | 223975 |
| 1774909800 | 0.543 | -0.01 | -1.81 | 0.5525 | 0.5835 | 0.5315 | 170216 |
| 1774650600 | 0.553 | -0.0131 | -2.31 | 0.5615 | 0.5789 | 0.5342 | 215807 |
| 1774564200 | 0.5661 | 0.003 | 0.53 | 0.574 | 0.579 | 0.558 | 89065 |
| 1774477800 | 0.5631 | 0.0031 | 0.55 | 0.578 | 0.5786 | 0.555 | 80653 |
| 1774391400 | 0.56 | -0.0223 | -3.83 | 0.61 | 0.61 | 0.56 | 181071 |
| 1774305000 | 0.5823 | -0.0325 | -5.29 | 0.61 | 0.61 | 0.5541 | 233754 |
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.
