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

Xtl Biopharma ADR (NQ: XTLB )

2.780 +0.200 (+7.75%)
Streaming Delayed Price Updated: 9:47 AM 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 (%)
Feb 28, 2018 1.790 1.790 1.790 0 +0.06(+3.47%)
Feb 27, 2018 1.800 1.800 1.730 1.730 25,964 -0.07(-3.89%)
Feb 26, 2018 1.850 1.850 1.790 1.800 37,140 -0.05(-2.70%)
Feb 23, 2018 1.850 1.850 1.850 1.850 1,103 +0.00(+0.00%)
Feb 22, 2018 1.900 1.910 1.850 1.850 6,238 -0.07(-3.65%)
Feb 21, 2018 1.900 1.975 1.900 1.920 5,483 -0.07(-3.34%)
Feb 20, 2018 1.986 1.986 1.986 1.986 532 -0.06(-3.10%)
Feb 13, 2018 2.050 2.050 2.050 0 +0.00(+0.00%)
Feb 12, 2018 1.930 2.050 1.920 2.050 2,210 +0.18(+9.63%)
Feb 09, 2018 1.970 1.970 1.840 1.870 7,740 -0.22(-10.53%)
Feb 08, 2018 1.980 2.090 1.980 2.090 2,290 +0.11(+5.56%)
Feb 07, 2018 2.064 1.980 1.980 1,928 -0.06(-2.94%)
Feb 06, 2018 2.050 2.100 1.980 2.040 18,132 -0.06(-2.86%)
Feb 05, 2018 2.100 2.100 2.100 2.100 7,800 -0.12(-5.41%)
Feb 02, 2018 2.140 2.140 2.130 2.220 1,122 +0.00(+0.00%)
Jan 31, 2018 2.220 2.220 2.220 0 -0.07(-3.06%)
Jan 30, 2018 2.290 2.300 2.220 2.290 676 +0.07(+3.15%)
Jan 29, 2018 2.224 2.320 2.220 2.220 22,009 -0.03(-1.33%)
Jan 25, 2018 2.250 2.250 2.250 0 -0.08(-3.43%)
Jan 24, 2018 2.210 2.340 2.200 2.330 12,760 +0.05(+2.19%)
Jan 23, 2018 2.250 2.370 2.230 2.280 12,567 -0.02(-0.87%)
Jan 22, 2018 2.388 2.230 2.300 10,729 -0.10(-4.17%)
Jan 19, 2018 2.380 2.430 2.360 2.400 2,265 +0.02(+0.84%)
Jan 18, 2018 2.320 2.400 2.300 2.380 12,960 -0.06(-2.46%)
Jan 17, 2018 2.300 2.440 2.300 2.440 12,550 +0.12(+5.16%)
Jan 16, 2018 2.540 2.540 2.300 2.320 19,275 -0.23(-9.02%)
Jan 12, 2018 2.550 2.550 2.550 0 +0.18(+7.59%)
Jan 11, 2018 2.400 2.400 2.370 2.370 3,125 -0.03(-1.25%)
Jan 10, 2018 2.410 2.380 2.400 7,177 -0.03(-1.20%)
Jan 09, 2018 2.429 2.429 2.429 2.429 600 -0.03(-1.26%)
Jan 08, 2018 2.460 2.494 2.450 2.460 9,915 +0.01(+0.41%)
Jan 05, 2018 2.395 2.470 2.395 2.450 3,608 +0.00(+0.00%)
Jan 04, 2018 2.344 2.570 2.268 2.450 4,925 +0.02(+0.82%)
Jan 03, 2018 2.490 2.500 2.310 2.430 7,095 -0.01(-0.41%)
Jan 02, 2018 2.440 2.287 2.440 17,173 +0.15(+6.68%)
Dec 29, 2017 2.287 2.287 2.287 0 -0.11(-4.70%)
Dec 28, 2017 2.370 2.400 2.260 2.400 7,579 +0.05(+2.13%)
Dec 27, 2017 2.360 2.450 2.336 2.350 21,753 -0.13(-5.24%)
Dec 26, 2017 2.320 2.480 2.230 2.480 16,492 +0.08(+3.34%)
Dec 22, 2017 2.370 2.400 2.370 2.400 2,499 +0.07(+3.00%)
Dec 21, 2017 2.340 2.370 2.330 2.330 1,700 +0.03(+1.30%)
Dec 20, 2017 2.400 2.403 2.214 2.300 6,048 -0.05(-2.13%)
Dec 19, 2017 2.300 2.350 2.265 2.350 5,914 +0.17(+7.58%)
Dec 18, 2017 2.184 2.184 2.184 2.184 198 -0.16(-6.65%)
Dec 14, 2017 2.340 2.340 2.340 20 +0.04(+1.67%)
Dec 13, 2017 2.301 2.301 2.301 2.301 1,000 -0.01(-0.37%)
Dec 12, 2017 2.310 2.310 2.310 2.310 200 -0.09(-3.75%)
Dec 11, 2017 2.330 2.390 2.330 2.400 7,552 +0.00(+0.00%)
Dec 08, 2017 2.260 2.400 2.250 2.400 1,404 +0.10(+4.35%)
Dec 07, 2017 2.231 2.300 2.231 2.300 2,520 -0.03(-1.29%)
Dec 06, 2017 2.380 2.380 2.330 2.330 2,398 +0.01(+0.43%)
Dec 05, 2017 2.360 2.510 2.301 2.320 8,207 -0.07(-2.93%)
Dec 04, 2017 2.410 2.410 2.390 288 -0.02(-0.83%)
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.