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

Xtl Biopharma ADR (NQ: XTLB )

2.660 +0.000 (+0.00%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 22, 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 (%)
Dec 31, 2020 3.030 3.030 3.030 61,479 -0.14(-4.27%)
Dec 30, 2020 3.360 3.400 3.060 3.165 61,479 +0.08(+2.43%)
Dec 29, 2020 3.000 3.100 2.990 3.090 26,520 +0.15(+5.10%)
Dec 28, 2020 2.950 3.040 2.920 2.940 71,804 +0.19(+6.91%)
Dec 24, 2020 2.890 2.890 2.750 2.750 10,100 -0.05(-1.79%)
Dec 23, 2020 2.760 2.840 2.735 2.800 12,054 +0.14(+5.26%)
Dec 22, 2020 2.780 2.780 2.610 2.660 38,097 -0.17(-6.01%)
Dec 21, 2020 2.740 2.830 2.720 2.830 20,827 -0.05(-1.74%)
Dec 18, 2020 2.890 2.950 2.880 2.880 9,900 +0.02(+0.70%)
Dec 17, 2020 3.000 3.000 2.780 2.860 50,822 +0.07(+2.51%)
Dec 16, 2020 2.900 2.900 2.720 2.790 18,305 +0.05(+1.82%)
Dec 15, 2020 2.850 2.860 2.520 2.740 56,744 +0.11(+4.18%)
Dec 14, 2020 2.540 2.890 2.510 2.630 139,867 +0.24(+10.04%)
Dec 11, 2020 2.450 2.510 2.380 2.390 7,200 -0.07(-2.85%)
Dec 10, 2020 2.440 2.615 2.377 2.460 21,138 +0.06(+2.50%)
Dec 09, 2020 2.367 2.420 2.315 2.400 55,413 +0.01(+0.42%)
Dec 08, 2020 2.350 2.410 2.270 2.390 19,397 -0.01(-0.42%)
Dec 07, 2020 2.410 2.410 2.400 2.400 1,909 -0.01(-0.39%)
Dec 04, 2020 2.440 2.440 2.390 2.409 6,600 -0.01(-0.43%)
Dec 03, 2020 2.280 2.425 2.280 2.420 6,070 +0.02(+0.83%)
Dec 02, 2020 2.350 2.450 2.330 2.400 17,195 -0.02(-0.83%)
Dec 01, 2020 2.540 2.540 2.400 2.420 19,693 -0.04(-1.63%)
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%)
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.