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 -0.140 (-5.00%)
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 (%)
Jun 30, 2017 3.270 4.140 3.160 3.160 42,951 -0.12(-3.66%)
Jun 29, 2017 2.900 3.280 2.899 3.280 34,740 +0.22(+7.03%)
Jun 28, 2017 3.070 3.140 2.980 3.064 12,621 +0.06(+2.12%)
Jun 27, 2017 2.990 3.070 2.960 3.001 4,535 +0.06(+2.07%)
Jun 26, 2017 2.900 3.126 2.900 2.940 15,541 +0.07(+2.44%)
Jun 23, 2017 2.990 2.990 2.870 2.870 4,777 -0.12(-4.01%)
Jun 22, 2017 2.870 3.060 2.870 2.990 23,949 +0.16(+5.65%)
Jun 21, 2017 2.820 2.830 2.780 2.830 6,793 +0.03(+1.07%)
Jun 20, 2017 2.950 2.950 2.720 2.800 10,050 -0.01(-0.36%)
Jun 19, 2017 2.830 2.945 2.720 2.810 28,564 +0.13(+4.85%)
Jun 16, 2017 2.710 2.780 2.660 2.680 3,043 -0.08(-2.90%)
Jun 15, 2017 2.830 2.860 2.700 2.760 45,390 -0.06(-2.13%)
Jun 14, 2017 2.690 2.820 2.623 2.820 34,040 +0.26(+10.16%)
Jun 13, 2017 2.680 2.680 2.560 2.560 200 -0.04(-1.54%)
Jun 12, 2017 2.600 2.623 2.550 2.600 9,605 +0.02(+0.78%)
Jun 09, 2017 2.560 2.580 2.560 2.580 450 +0.04(+1.57%)
Jun 08, 2017 2.577 2.610 2.500 2.540 5,823 -0.04(-1.66%)
Jun 07, 2017 2.590 2.660 2.570 2.583 2,300 -0.07(-2.54%)
Jun 06, 2017 2.629 2.660 2.629 2.650 3,877 -0.01(-0.38%)
Jun 05, 2017 2.630 2.740 2.540 2.660 16,175 +0.07(+2.70%)
Jun 02, 2017 2.590 2.590 2.590 2.590 200 -0.00(-0.15%)
Jun 01, 2017 2.590 2.680 2.573 2.594 2,832 -0.05(-1.74%)
May 31, 2017 2.670 2.670 2.610 2.640 3,954 -0.02(-0.75%)
May 30, 2017 2.600 2.680 2.590 2.660 7,789 +0.10(+3.89%)
May 25, 2017 2.561 2.561 2.561 163 +0.00(+0.02%)
May 24, 2017 2.600 2.603 2.560 2.560 4,432 +0.02(+0.79%)
May 23, 2017 2.584 2.584 2.540 2.540 850 -0.07(-2.68%)
May 22, 2017 2.680 2.730 2.534 2.610 25,375 +0.11(+4.40%)
May 19, 2017 2.450 2.660 2.450 2.500 44,856 +0.10(+4.17%)
May 18, 2017 2.451 2.481 2.400 2.400 2,000 -0.08(-3.23%)
May 17, 2017 2.530 2.540 2.450 2.480 5,750 -0.09(-3.50%)
May 16, 2017 2.540 2.600 2.540 2.570 5,960 -0.07(-2.65%)
May 15, 2017 2.580 2.660 2.580 2.640 9,343 +0.12(+4.76%)
May 12, 2017 2.548 2.548 2.520 2.520 370 +0.00(+0.00%)
May 11, 2017 2.500 2.550 2.500 2.520 2,970 +0.04(+1.61%)
May 10, 2017 2.540 2.540 2.450 2.480 8,700 -0.16(-6.06%)
May 09, 2017 2.660 2.660 2.510 2.640 20,296 +0.02(+0.76%)
May 08, 2017 2.680 2.700 2.520 2.620 33,407 +0.03(+1.16%)
May 05, 2017 2.610 2.660 2.500 2.590 15,569 -0.06(-2.26%)
May 04, 2017 2.646 2.650 2.646 2.650 1,060 -0.05(-1.85%)
May 03, 2017 2.600 2.700 2.600 2.700 5,089 +0.05(+1.89%)
May 02, 2017 2.650 2.650 2.650 2.650 500 -0.02(-0.75%)
May 01, 2017 2.650 2.700 2.650 2.670 1,551 -0.02(-0.74%)
Apr 28, 2017 2.701 2.730 2.671 2.690 3,725 -0.04(-1.47%)
Apr 27, 2017 2.650 2.730 2.650 2.730 12,559 +0.12(+4.60%)
Apr 26, 2017 2.610 2.680 2.570 2.610 22,975 +0.00(+0.00%)
Apr 25, 2017 2.560 2.700 2.440 2.610 25,905 +0.02(+0.77%)
Apr 24, 2017 2.630 2.700 2.590 2.590 16,996 -0.04(-1.52%)
Apr 21, 2017 2.580 2.690 2.500 2.630 23,093 +0.07(+2.73%)
Apr 20, 2017 2.520 2.600 2.410 2.560 13,962 +0.00(+0.00%)
Apr 19, 2017 2.590 2.650 2.390 2.560 42,712 -0.06(-2.29%)
Apr 18, 2017 2.570 2.850 2.570 2.620 116,580 +0.04(+1.55%)
Apr 17, 2017 2.506 2.580 2.506 2.580 3,060 -0.03(-1.15%)
Apr 13, 2017 2.580 2.830 2.560 2.610 41,913 -0.01(-0.38%)
Apr 12, 2017 2.370 2.658 2.370 2.620 20,793 +0.23(+9.62%)
Apr 11, 2017 2.390 2.400 2.370 2.390 10,922 +0.00(+0.00%)
Apr 10, 2017 2.390 2.510 2.330 2.390 27,483 +0.01(+0.42%)
Apr 07, 2017 2.390 2.550 2.340 2.380 32,349 +0.00(+0.00%)
Apr 06, 2017 2.540 2.540 2.320 2.380 51,790 -0.13(-5.18%)
Apr 05, 2017 2.700 3.150 2.463 2.510 464,802 -0.03(-0.99%)
Apr 04, 2017 2.630 2.630 2.470 2.535 16,711 -0.13(-5.06%)
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.