Hot Features
프리미엄
Xtant Medical Holdings Inc (XTNT)
AMEX
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0386 | -8.64308105687 | 0.4466 | 0.4501 | 0.3931 | 198069 | 0.41675172 | CS |
| 4 | -0.129 | -24.0223463687 | 0.537 | 0.569 | 0.3931 | 122851 | 0.46382203 | CS |
| 12 | -0.309 | -43.0962343096 | 0.717 | 0.7605 | 0.3931 | 75779 | 0.52779237 | CS |
| 26 | -0.322 | -44.1095890411 | 0.73 | 0.8325 | 0.3931 | 77793 | 0.59910471 | CS |
| 52 | -0.882 | -68.3720930233 | 1.29 | 1.45 | 0.3931 | 102632 | 0.88026844 | CS |
| 156 | -0.3769 | -48.0188559052 | 0.7849 | 1.45 | 0.3931 | 75370 | 0.85315475 | CS |
| 260 | -1.352 | -76.8181818182 | 1.76 | 6.58 | 0.3931 | 512842 | 2.4841277 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732318200 | 0.3951 | -0.0196 | -4.73 | 0.4147 | 0.4147 | 0.3951 | 182498 |
| 1732231800 | 0.4147 | 0.0027 | 0.66 | 0.4127 | 0.4249 | 0.4102 | 243258 |
| 1732145400 | 0.412 | -0.02 | -4.63 | 0.426 | 0.447 | 0.3931 | 183311 |
| 1732059000 | 0.432 | 0.003 | 0.70 | 0.43 | 0.4501 | 0.429 | 217171 |
| 1731972600 | 0.429 | -0.0004 | -0.09 | 0.4466 | 0.45 | 0.4259 | 164109 |
| 1731713400 | 0.4294 | -0.0195 | -4.34 | 0.4405 | 0.45 | 0.425 | 129386 |
| 1731627000 | 0.4489 | -0.0195 | -4.16 | 0.5 | 0.5 | 0.4323 | 316338 |
| 1731540600 | 0.4684 | -0.0716 | -13.26 | 0.51 | 0.5202 | 0.4601 | 253674 |
| 1731454200 | 0.54 | 0.0212 | 4.09 | 0.5152 | 0.54 | 0.4901 | 388372 |
| 1731367800 | 0.5188 | -0.0067 | -1.27 | 0.525 | 0.53 | 0.5151 | 94798 |
| 1731108600 | 0.5255 | -0.0045 | -0.85 | 0.53 | 0.53 | 0.5254 | 50447 |
| 1731022200 | 0.53 | -0.0012 | -0.23 | 0.538 | 0.5577 | 0.5282 | 53754 |
| 1730935800 | 0.5312 | 0.0001 | 0.02 | 0.5365 | 0.5396 | 0.5311 | 13857 |
| 1730849400 | 0.5311 | -0.0021 | -0.39 | 0.5325 | 0.5444 | 0.5311 | 24233 |
| 1730763000 | 0.5332 | -0.0009 | -0.17 | 0.5344 | 0.549 | 0.5326999 | 33874 |
| 1730500200 | 0.5341 | -0.0121 | -2.22 | 0.535 | 0.5689999 | 0.534 | 50508 |
| 1730413800 | 0.5462 | 0.0102 | 1.90 | 0.5361 | 0.5462 | 0.5361 | 15284 |
| 1730327400 | 0.536 | -0.02 | -3.60 | 0.56 | 0.56 | 0.536 | 15155 |
| 1730241000 | 0.556 | 0.0155 | 2.87 | 0.56 | 0.56 | 0.54 | 17820 |
| 1730154600 | 0.5405 | 0.0035 | 0.65 | 0.537 | 0.55 | 0.5341 | 9175 |
| 1729895400 | 0.537 | 0.0028 | 0.52 | 0.5342 | 0.5451 | 0.534 | 20507 |
| 1729809000 | 0.5342 | -0.0095 | -1.75 | 0.5413 | 0.5427999 | 0.534 | 16808 |
| 1729722600 | 0.5437 | -0.0065 | -1.18 | 0.55 | 0.55 | 0.541 | 37416 |
| 1729636200 | 0.5502 | 0.0002 | 0.04 | 0.55 | 0.575 | 0.55 | 83218 |
| 1729549800 | 0.55 | -0.0011 | -0.20 | 0.5511 | 0.58 | 0.55 | 17361 |
| 1729290600 | 0.5511 | -0.0329 | -5.63 | 0.58 | 0.58 | 0.5511 | 7965 |
| 1729204200 | 0.584 | 0.0118 | 2.06 | 0.5649999 | 0.5894 | 0.533 | 9699 |
| 1729117800 | 0.5722 | -0.0188 | -3.18 | 0.5709999 | 0.619899 | 0.5312 | 145836 |
| 1729031400 | 0.591 | -0.005 | -0.84 | 0.6 | 0.6 | 0.5455 | 84164 |
| 1728945000 | 0.596 | -0.0059 | -0.98 | 0.623 | 0.6383 | 0.596 | 16747 |
| 1728685800 | 0.6019 | 0.0087001 | 1.47 | 0.6 | 0.6322 | 0.5800999 | 28252 |
| 1728599400 | 0.5931999 | -0.007 | -1.17 | 0.6051 | 0.61 | 0.58 | 13899 |
| 1728513000 | 0.6002 | -0.0458 | -7.09 | 0.63 | 0.6301 | 0.6001 | 57742 |
| 1728426600 | 0.646 | -0.004 | -0.62 | 0.65 | 0.65 | 0.64 | 3967 |
| 1728340200 | 0.65 | 0.02 | 3.17 | 0.63 | 0.65 | 0.63 | 8605 |
| 1728081000 | 0.63 | -0.002 | -0.32 | 0.65 | 0.65 | 0.63 | 5683 |
| 1727994600 | 0.632 | -0.013 | -2.02 | 0.6445 | 0.6599 | 0.63 | 15009 |
| 1727908200 | 0.645 | 0 | 0.00 | 0.67 | 0.678 | 0.645 | 25395 |
| 1727821800 | 0.645 | -0.031 | -4.59 | 0.677 | 0.677 | 0.645 | 1233 |
| 1727735400 | 0.676 | 0.006 | 0.90 | 0.66 | 0.676 | 0.645 | 15233 |
| 1727476200 | 0.67 | -0.0049 | -0.73 | 0.6749 | 0.6749 | 0.65 | 8984 |
| 1727389800 | 0.6749 | -0.0056 | -0.82 | 0.672 | 0.6918 | 0.6605 | 13529 |
| 1727303400 | 0.6805 | 0.0051 | 0.76 | 0.68 | 0.71 | 0.6756 | 5902 |
| 1727217000 | 0.6754 | -0.0646 | -8.73 | 0.7403 | 0.7605 | 0.6102 | 54755 |
| 1727130600 | 0.74 | 0.0375 | 5.34 | 0.705 | 0.75 | 0.6975 | 55626 |
| 1726871400 | 0.7025 | 0.1345001 | 23.68 | 0.576 | 0.72 | 0.541 | 407296 |
| 1726785000 | 0.5679999 | 0.0164999 | 2.99 | 0.5799 | 0.58 | 0.561 | 39006 |
| 1726698600 | 0.5515 | -0.0211 | -3.68 | 0.584 | 0.584 | 0.5515 | 116113 |
| 1726612200 | 0.5726 | -0.0229 | -3.85 | 0.6075 | 0.6075 | 0.5719999 | 13493 |
| 1726525800 | 0.5955 | 0.019 | 3.30 | 0.61 | 0.615 | 0.5931999 | 11152 |
| 1726266600 | 0.5765 | -0.02585 | -4.29 | 0.62 | 0.625 | 0.5721 | 26556 |
| 1726180200 | 0.60235 | -0.01265 | -2.06 | 0.6131 | 0.6249 | 0.600001 | 45100 |
| 1726093800 | 0.615 | 0.04245 | 7.41 | 0.5773 | 0.6182 | 0.5773 | 21589 |
| 1726007400 | 0.57255 | -0.01825 | -3.09 | 0.5933 | 0.6 | 0.5699999 | 26995 |
| 1725921000 | 0.5908 | 0.0257 | 4.55 | 0.551 | 0.6 | 0.551 | 40361 |
| 1725661800 | 0.5651 | 0.0046 | 0.82 | 0.558 | 0.595 | 0.558 | 43432 |
| 1725575400 | 0.5605 | -0.0195 | -3.36 | 0.579 | 0.58 | 0.56 | 27328 |
| 1725489000 | 0.58 | 0.029 | 5.26 | 0.5528 | 0.6001 | 0.55 | 6292 |
| 1725402600 | 0.551 | -0.189 | -25.54 | 0.717 | 0.7409 | 0.505 | 435668 |
| 1725057000 | 0.74 | 0.03 | 4.23 | 0.71 | 0.74 | 0.6899999 | 20664 |
| 1724970600 | 0.71 | 0.0045 | 0.64 | 0.7102 | 0.72 | 0.6827 | 6684 |
| 1724884200 | 0.7055 | -0.0079 | -1.11 | 0.726 | 0.74 | 0.6959999 | 13262 |
| 1724797800 | 0.7134 | 0.0507 | 7.65 | 0.6543 | 0.74 | 0.6543 | 45252 |
| 1724711400 | 0.6627 | -0.0014 | -0.21 | 0.6501 | 0.68 | 0.65 | 3681 |
