Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Xtl Biopharma ADR (NQ: XTLB )

2.610 +0.030 (+1.16%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 29, 2021 3.750 3.850 3.660 3.820 11,024 +0.02(+0.53%)
Oct 28, 2021 3.780 3.890 3.600 3.800 24,923 +0.00(+0.00%)
Oct 27, 2021 3.800 4.580 3.610 3.800 341,647 +0.04(+1.20%)
Oct 26, 2021 3.730 3.825 3.710 3.755 5,654 -0.06(-1.44%)
Oct 25, 2021 3.750 3.810 3.730 3.810 5,305 +0.08(+2.14%)
Oct 22, 2021 3.930 3.930 3.700 3.730 17,192 -0.08(-2.10%)
Oct 21, 2021 3.920 4.020 3.800 3.810 31,723 -0.22(-5.46%)
Oct 20, 2021 4.060 4.060 3.900 4.030 6,688 +0.03(+0.75%)
Oct 19, 2021 4.020 4.170 3.920 4.000 26,828 +0.02(+0.50%)
Oct 18, 2021 3.960 4.199 3.850 3.980 37,554 +0.05(+1.27%)
Oct 15, 2021 3.880 3.950 3.880 3.930 1,657 -0.02(-0.42%)
Oct 14, 2021 3.990 3.990 3.946 3.946 11,124 -0.06(-1.59%)
Oct 13, 2021 3.952 4.060 3.952 4.010 11,172 -0.03(-0.74%)
Oct 12, 2021 4.180 4.180 4.010 4.040 7,389 -0.05(-1.22%)
Oct 11, 2021 3.950 4.170 3.950 4.090 40,343 +0.15(+3.81%)
Oct 08, 2021 3.900 3.980 3.870 3.940 17,386 +0.11(+2.87%)
Oct 07, 2021 3.920 3.960 3.820 3.830 29,845 +0.01(+0.26%)
Oct 06, 2021 4.200 4.200 3.820 3.820 88,909 -0.41(-9.69%)
Oct 05, 2021 4.322 4.322 4.210 4.230 24,049 -0.07(-1.63%)
Oct 04, 2021 4.270 4.470 4.210 4.300 35,952 -0.11(-2.45%)
Oct 01, 2021 4.450 4.450 4.260 4.408 7,665 +0.03(+0.64%)
Sep 30, 2021 4.150 4.500 4.140 4.380 112,446 +0.21(+5.04%)
Sep 29, 2021 4.300 4.300 4.150 4.170 24,321 -0.17(-3.92%)
Sep 28, 2021 4.150 4.440 4.050 4.340 79,737 +0.20(+4.83%)
Sep 27, 2021 4.190 4.440 4.080 4.140 87,853 -0.15(-3.57%)
Sep 24, 2021 4.140 4.410 4.039 4.293 29,329 +0.18(+4.45%)
Sep 23, 2021 4.210 4.300 4.090 4.110 19,004 -0.11(-2.61%)
Sep 22, 2021 4.350 4.350 4.120 4.220 8,598 -0.01(-0.24%)
Sep 21, 2021 4.190 4.370 4.100 4.230 60,902 +0.10(+2.42%)
Sep 20, 2021 4.060 4.360 4.060 4.130 48,231 -0.09(-2.13%)
Sep 17, 2021 4.180 4.350 4.150 4.220 8,773 +0.11(+2.68%)
Sep 16, 2021 4.060 4.420 4.010 4.110 15,652 -0.03(-0.72%)
Sep 15, 2021 4.100 4.550 4.010 4.140 72,946 +0.03(+0.73%)
Sep 14, 2021 4.480 4.480 4.110 4.110 25,837 -0.31(-7.01%)
Sep 13, 2021 4.440 4.560 4.420 4.420 7,920 -0.07(-1.56%)
Sep 10, 2021 4.750 4.791 4.414 4.490 64,686 -0.14(-3.02%)
Sep 09, 2021 4.750 4.780 4.610 4.630 54,223 -0.04(-0.86%)
Sep 08, 2021 4.880 4.950 4.670 4.670 35,401 -0.32(-6.41%)
Sep 07, 2021 4.680 4.990 4.680 4.990 59,440 +0.29(+6.17%)
Sep 03, 2021 5.120 5.140 4.685 4.700 98,910 -0.50(-9.62%)
Sep 02, 2021 4.840 5.650 4.690 5.200 636,816 +0.43(+9.01%)
Sep 01, 2021 4.800 4.990 4.650 4.770 44,998 -0.18(-3.64%)
Aug 31, 2021 5.020 5.170 4.570 4.950 114,097 -0.14(-2.75%)
Aug 30, 2021 4.800 5.180 4.710 5.090 201,055 +0.46(+9.94%)
Aug 27, 2021 4.420 4.750 4.270 4.630 86,795 +0.17(+3.81%)
Aug 26, 2021 4.700 4.780 4.400 4.460 60,251 -0.25(-5.31%)
Aug 25, 2021 4.720 4.830 4.547 4.710 193,739 +0.03(+0.64%)
Aug 24, 2021 4.300 5.100 4.300 4.680 418,476 +0.53(+12.77%)
Aug 23, 2021 4.250 4.600 4.130 4.150 163,446 -0.44(-9.59%)
Aug 20, 2021 3.990 5.200 3.980 4.590 1,528,420 +0.61(+15.47%)
Aug 19, 2021 3.500 4.350 3.450 3.975 678,947 +0.43(+11.97%)
Aug 18, 2021 3.600 3.767 3.465 3.550 47,481 -0.09(-2.47%)
Aug 17, 2021 3.660 3.660 3.460 3.640 30,087 -0.01(-0.27%)
Aug 16, 2021 3.540 3.710 3.480 3.650 53,137 +0.10(+2.82%)
Aug 13, 2021 3.730 3.730 3.550 3.550 20,964 -0.25(-6.58%)
Aug 12, 2021 3.530 3.800 3.530 3.800 83,853 +0.33(+9.51%)
Aug 11, 2021 3.475 3.630 3.430 3.470 37,759 +0.00(+0.00%)
Aug 10, 2021 3.520 3.540 3.392 3.470 9,097 -0.04(-1.09%)
Aug 09, 2021 3.460 3.530 3.460 3.508 10,798 -0.05(-1.45%)
Aug 06, 2021 3.610 3.610 3.400 3.560 26,234 +0.05(+1.42%)
Aug 05, 2021 3.440 3.520 3.410 3.510 12,991 +0.08(+2.33%)
Aug 04, 2021 3.590 3.590 3.360 3.430 31,809 -0.15(-4.19%)
Aug 03, 2021 3.580 3.600 3.430 3.580 31,668 +0.04(+1.13%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.