XAN Quote, Trading Chart, Exantas Capital Corp.

home / stock / xan / xan quote

Stock Information
Company Name: Exantas Capital Corp.
Stock Symbol: XAN
Market: NYSE
Menu
XAN XAN Quote XAN Short XAN News XAN Articles XAN Message Board
Get XAN Alerts

News, Short Squeeze, Breakout and More Instantly...
XAN Quote
Last:$4.34
Change Percent:7.43%
Open:$4.08
Previous Close:$4.34
High:$4.4304
Low:$4.055
Volume:821,555
Last Trade Date Time:02/16/2021 04:57:52 pm
Quotes are delayed by 15 to 20 minutes.
XAN Chart
Last Twenty Trading Days
Date:2021-02-16
Open:$4.08
Close:$4.34
High:$4.4304
Low:$4.055
Volume:821,555
Date:2021-02-15
Open:$4.02
Close:$4.04
High:$4.16
Low:$4.02
Volume:520,729
Date:2021-02-12
Open:$4.02
Close:$4.04
High:$4.16
Low:$4.02
Volume:519,357
Date:2021-02-11
Open:$4.05
Close:$4.02
High:$4.15
Low:$3.93
Volume:545,674
Date:2021-02-10
Open:$4.03
Close:$4.07
High:$4.13
Low:$3.995
Volume:439,348
Date:2021-02-09
Open:$3.9
Close:$3.97
High:$4.1
Low:$3.9
Volume:744,192
Date:2021-02-08
Open:$3.93
Close:$3.94
High:$4.01
Low:$3.91
Volume:561,473
Date:2021-02-05
Open:$3.94
Close:$3.98
High:$4.01
Low:$3.825
Volume:788,181
Date:2021-02-04
Open:$4.05
Close:$3.89
High:$4.17
Low:$3.89
Volume:782,143
Date:2021-02-03
Open:$4.06
Close:$4.07
High:$4.19
Low:$4.05
Volume:361,186
Date:2021-02-02
Open:$4
Close:$4.02
High:$4.14
Low:$4
Volume:318,206
Date:2021-02-01
Open:$3.98
Close:$3.96
High:$4.04
Low:$3.86
Volume:429,682
Date:2021-01-29
Open:$4.05
Close:$3.98
High:$4.16
Low:$3.89
Volume:701,027
Date:2021-01-28
Open:$4.07
Close:$4.07
High:$4.26
Low:$3.95
Volume:516,621
Date:2021-01-27
Open:$4.34
Close:$4.06
High:$4.42
Low:$3.98
Volume:732,462
Date:2021-01-26
Open:$4.26
Close:$4.42
High:$4.63
Low:$4.26
Volume:1,290,455
Date:2021-01-25
Open:$4.15
Close:$4.22
High:$4.37
Low:$4.08
Volume:490,116
Date:2021-01-22
Open:$4.22
Close:$4.21
High:$4.27
Low:$4.075
Volume:370,483
Date:2021-01-21
Open:$4.02
Close:$4.28
High:$4.33
Low:$3.99
Volume:720,079
Date:2021-01-20
Open:$4.02
Close:$4.02
High:$4.0901
Low:$3.99
Volume:396,988