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 (%)
Mar 31, 2020 1.190 1.203 1.100 1.175 2,283 -0.00(-0.42%)
Mar 30, 2020 1.050 1.200 1.050 1.180 5,508 +0.28(+31.11%)
Mar 27, 2020 1.040 1.040 0.9000 0.9000 300 -0.13(-12.62%)
Mar 26, 2020 1.000 1.030 0.9001 1.030 6,011 +0.03(+3.00%)
Mar 25, 2020 0.9045 1.000 0.9045 1.000 200 +0.00(+0.00%)
Mar 24, 2020 1.000 1.000 1.000 1.000 517 +0.00(+0.00%)
Mar 23, 2020 1.000 1.000 0.8700 1.000 1,116 +0.00(+0.00%)
Mar 20, 2020 1.000 1.000 1.000 1.000 300 +0.02(+2.04%)
Mar 19, 2020 0.9000 0.9957 0.9000 0.9800 1,222 +0.02(+2.19%)
Mar 18, 2020 1.090 1.090 0.6250 0.9590 9,894 -0.05(-5.05%)
Mar 17, 2020 0.7505 1.020 0.7505 1.010 6,781 -0.04(-3.81%)
Mar 16, 2020 1.050 1.050 1.050 1 +0.00(+0.00%)
Mar 13, 2020 1.110 1.110 0.8400 1.050 1,800 +0.11(+11.56%)
Mar 12, 2020 0.8308 0.9412 0.8308 0.9412 1,109 -0.09(-8.62%)
Mar 11, 2020 1.000 1.030 1.000 1.030 2,040 -0.04(-3.74%)
Mar 10, 2020 1.260 1.260 1.020 1.070 28,905 -0.21(-16.41%)
Mar 09, 2020 1.190 1.310 1.060 1.280 30,810 +0.09(+7.17%)
Mar 06, 2020 1.250 1.250 1.190 1.194 23,700 -0.06(-4.45%)
Mar 05, 2020 1.250 1.250 1.250 1.250 1,870 -0.06(-4.60%)
Mar 04, 2020 1.329 1.329 1.310 1.310 3,529 +0.00(+0.02%)
Mar 03, 2020 1.370 1.370 1.310 1.310 1,349 +0.00(+0.00%)
Mar 02, 2020 1.320 1.320 1.310 1.310 426 -0.03(-2.24%)
Feb 28, 2020 1.340 1.340 1.340 115 +0.00(+0.00%)
Feb 27, 2020 1.402 1.402 1.210 1.340 14,541 -0.06(-4.29%)
Feb 26, 2020 1.430 1.550 1.350 1.400 61,483 -0.06(-4.11%)
Feb 25, 2020 1.460 1.460 1.460 1.460 6,846 -0.02(-1.02%)
Feb 24, 2020 1.475 1.500 1.453 1.475 2,933 -0.02(-1.67%)
Feb 21, 2020 1.500 1.500 1.500 1.500 200 +0.07(+4.90%)
Feb 20, 2020 1.440 1.442 1.421 1.430 3,090 +0.00(+0.00%)
Feb 19, 2020 1.430 1.500 1.430 1.430 8,920 -0.04(-2.72%)
Feb 18, 2020 1.400 1.470 1.400 1.470 31,427 +0.07(+5.00%)
Feb 14, 2020 1.400 1.400 1.400 40 +0.00(+0.00%)
Feb 13, 2020 1.348 1.400 1.337 1.400 2,361 +0.03(+2.19%)
Feb 12, 2020 1.400 1.400 1.370 1.370 15,000 -0.08(-5.52%)
Feb 10, 2020 1.450 1.450 1.450 0 +0.05(+3.58%)
Feb 07, 2020 1.400 1.400 1.310 1.400 35,900 -0.10(-6.67%)
Feb 06, 2020 1.533 1.533 1.420 1.500 2,356 -0.01(-0.80%)
Feb 05, 2020 1.512 1.512 1.512 1.512 101 +0.01(+0.78%)
Feb 04, 2020 1.780 1.780 1.500 1.500 6,985 -0.10(-6.23%)
Feb 03, 2020 1.562 1.600 1.542 1.600 4,991 -0.04(-2.35%)
Jan 31, 2020 1.584 1.785 1.508 1.639 44,400 +0.10(+6.33%)
Jan 30, 2020 1.415 1.550 1.410 1.541 17,707 +0.06(+4.12%)
Jan 29, 2020 1.390 1.480 1.356 1.480 4,587 +0.12(+8.84%)
Jan 28, 2020 1.350 1.360 1.310 1.360 5,751 -0.00(-0.01%)
Jan 27, 2020 1.360 1.360 1.350 1.360 4,455 +0.05(+3.64%)
Jan 24, 2020 1.361 1.361 1.312 1.312 2,200 -0.05(-3.51%)
Jan 23, 2020 1.520 1.520 1.280 1.360 11,569 +0.08(+6.25%)
Jan 22, 2020 1.290 1.320 1.280 1.280 6,317 -0.05(-3.76%)
Jan 21, 2020 1.300 1.380 1.260 1.330 54,066 +0.03(+2.31%)
Jan 16, 2020 1.300 1.300 1.300 0 +0.00(+0.00%)
Jan 15, 2020 1.300 1.300 1.300 1.300 344 +0.00(+0.00%)
Jan 14, 2020 1.290 1.300 1.240 1.300 10,652 +0.09(+7.44%)
Jan 13, 2020 1.290 1.290 1.210 1.210 8,350 -0.07(-5.47%)
Jan 10, 2020 1.250 1.285 1.222 1.280 15,800 -0.02(-1.54%)
Jan 09, 2020 1.300 1.300 1.250 1.300 5,853 +0.04(+2.92%)
Jan 08, 2020 1.300 1.300 1.250 1.263 12,847 -0.15(-10.42%)
Jan 07, 2020 1.330 1.420 1.330 1.410 6,537 -0.01(-0.70%)
Jan 06, 2020 1.330 1.420 1.330 1.420 3,920 +0.01(+0.71%)
Jan 03, 2020 1.383 1.410 1.383 1.410 2,800 +0.11(+8.46%)
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.