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 (%)
Nov 30, 2020 2.480 2.540 2.380 2.460 38,176 -0.05(-1.97%)
Nov 27, 2020 2.490 2.509 2.420 2.509 7,300 +0.02(+0.78%)
Nov 25, 2020 2.450 2.490 2.350 2.490 16,600 +0.09(+3.75%)
Nov 24, 2020 2.400 2.440 2.330 2.400 10,638 -0.04(-1.64%)
Nov 23, 2020 2.490 2.490 2.330 2.440 13,948 +0.03(+1.24%)
Nov 20, 2020 2.500 2.500 2.340 2.410 7,200 +0.01(+0.42%)
Nov 19, 2020 2.350 2.400 2.300 2.400 15,901 +0.11(+4.80%)
Nov 18, 2020 2.390 2.400 2.290 2.290 6,319 -0.01(-0.43%)
Nov 17, 2020 2.270 2.370 2.240 2.300 16,358 -0.08(-3.56%)
Nov 16, 2020 2.210 2.420 2.210 2.385 20,758 +0.08(+3.70%)
Nov 13, 2020 2.300 2.400 2.300 2.300 12,000 +0.01(+0.51%)
Nov 12, 2020 2.370 2.400 2.200 2.288 3,985 -0.09(-3.85%)
Nov 11, 2020 2.281 2.400 2.280 2.380 11,683 +0.02(+1.06%)
Nov 10, 2020 2.203 2.400 2.150 2.355 18,613 +0.06(+2.39%)
Nov 09, 2020 2.300 2.430 2.290 2.300 13,225 +0.02(+0.88%)
Nov 06, 2020 2.290 2.295 2.240 2.280 8,400 -0.01(-0.44%)
Nov 05, 2020 2.320 2.470 2.250 2.290 8,352 +0.09(+4.09%)
Nov 04, 2020 2.160 2.363 2.100 2.200 22,851 +0.06(+2.80%)
Nov 03, 2020 2.310 2.310 2.095 2.140 13,768 -0.03(-1.38%)
Nov 02, 2020 2.287 2.300 2.148 2.170 10,775 +0.03(+1.40%)
Oct 30, 2020 2.200 2.650 2.100 2.140 93,900 -0.06(-2.73%)
Oct 29, 2020 2.060 2.700 2.040 2.200 141,652 +0.14(+6.80%)
Oct 28, 2020 2.085 2.140 2.000 2.060 8,182 -0.06(-2.83%)
Oct 27, 2020 2.220 2.250 2.070 2.120 6,114 -0.10(-4.50%)
Oct 26, 2020 2.180 2.250 2.005 2.220 36,642 -0.15(-6.33%)
Oct 23, 2020 2.200 2.370 2.150 2.370 1,900 +0.08(+3.50%)
Oct 22, 2020 2.200 2.300 2.150 2.290 12,272 -0.06(-2.55%)
Oct 21, 2020 2.490 2.490 2.150 2.350 10,148 -0.03(-1.26%)
Oct 20, 2020 2.130 2.490 2.100 2.380 64,602 +0.35(+17.24%)
Oct 19, 2020 2.040 2.180 1.930 2.030 8,993 +0.08(+4.36%)
Oct 16, 2020 1.945 1.945 1.945 1.945 600 -0.05(-2.74%)
Oct 15, 2020 2.180 2.180 2.000 2.000 1,799 -0.18(-8.26%)
Oct 14, 2020 2.180 2.180 2.180 2.180 204 +0.11(+5.31%)
Oct 13, 2020 2.100 2.150 2.050 2.070 1,755 +0.07(+3.50%)
Oct 12, 2020 2.185 2.300 1.870 2.000 15,968 -0.15(-6.98%)
Oct 09, 2020 2.000 2.269 1.955 2.150 21,000 +0.09(+4.37%)
Oct 08, 2020 2.060 2.100 2.060 2.060 3,717 +0.06(+3.00%)
Oct 07, 2020 1.990 2.040 1.990 2.000 1,763 +0.03(+1.52%)
Oct 06, 2020 1.930 1.970 1.924 1.970 7,377 +0.02(+1.03%)
Oct 05, 2020 1.880 2.025 1.860 1.950 5,590 +0.12(+6.56%)
Oct 02, 2020 1.880 1.880 1.810 1.830 7,100 -0.02(-1.08%)
Oct 01, 2020 1.855 1.855 1.800 1.850 5,733 -0.05(-2.63%)
Sep 30, 2020 1.900 1.900 1.900 1.900 972 +0.01(+0.52%)
Sep 29, 2020 1.890 1.900 1.890 1.890 2,380 +0.04(+2.16%)
Sep 28, 2020 1.781 1.880 1.781 1.850 1,642 -0.01(-0.54%)
Sep 25, 2020 1.810 1.900 1.731 1.860 3,900 -0.00(-0.01%)
Sep 24, 2020 1.910 1.910 1.860 1.860 2,337 -0.13(-6.53%)
Sep 23, 2020 2.080 2.098 1.950 1.990 2,075 -0.12(-5.69%)
Sep 22, 2020 2.070 2.125 2.020 2.110 2,009 +0.04(+1.93%)
Sep 21, 2020 2.050 2.090 1.770 2.070 20,295 +0.00(+0.00%)
Sep 18, 2020 2.060 2.120 2.050 2.070 9,100 -0.04(-1.93%)
Sep 17, 2020 2.060 2.140 2.050 2.111 10,924 -0.03(-1.56%)
Sep 16, 2020 2.100 2.180 2.100 2.144 2,430 -0.03(-1.18%)
Sep 15, 2020 2.270 2.270 2.170 2.170 1,795 +0.03(+1.40%)
Sep 14, 2020 2.050 2.170 2.050 2.140 9,328 +0.06(+2.88%)
Sep 11, 2020 2.020 2.180 2.020 2.080 9,200 +0.01(+0.48%)
Sep 10, 2020 2.050 2.180 2.020 2.070 41,827 -0.14(-6.33%)
Sep 09, 2020 2.240 2.350 2.070 2.210 139,193 +0.27(+13.92%)
Sep 08, 2020 1.930 2.220 1.820 1.940 114,430 +0.19(+10.86%)
Sep 04, 2020 1.710 1.750 1.700 1.750 57,800 +0.01(+0.57%)
Sep 03, 2020 1.750 1.750 1.740 1.740 6,363 -0.07(-3.87%)
Sep 02, 2020 1.829 1.830 1.774 1.810 4,910 -0.02(-1.09%)
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.