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 28, 2018 1.910 1.910 1.910 57 +0.06(+3.24%)
Jun 27, 2018 1.970 1.970 1.850 1.850 8,644 -0.19(-9.31%)
Jun 26, 2018 2.060 2.060 1.880 2.040 20,503 -0.04(-1.92%)
Jun 25, 2018 1.890 2.090 1.800 2.080 83,845 +0.32(+18.18%)
Jun 22, 2018 1.780 1.840 1.760 1.760 1,523 +0.02(+1.15%)
Jun 21, 2018 1.797 1.825 1.740 1.740 12,904 -0.08(-4.51%)
Jun 20, 2018 1.774 1.879 1.771 1.822 11,391 +0.02(+1.23%)
Jun 19, 2018 2.050 2.060 1.770 1.800 143,511 -0.33(-15.49%)
Jun 18, 2018 1.850 2.189 1.850 2.130 149,941 +0.17(+8.67%)
Jun 15, 2018 1.981 1.981 1.959 1.960 2,400 +0.06(+3.16%)
Jun 14, 2018 1.900 1.900 1.900 1.900 125 +0.01(+0.53%)
Jun 13, 2018 1.890 1.890 1.890 1.890 309 -0.05(-2.58%)
Jun 12, 2018 1.920 1.940 1.920 1.940 1,291 +0.08(+4.17%)
Jun 11, 2018 1.850 1.950 1.850 1.862 610 -0.06(-3.00%)
Jun 08, 2018 1.920 1.920 1.920 1.920 104 -0.02(-1.03%)
Jun 07, 2018 1.900 1.940 1.860 1.940 5,511 +0.07(+3.74%)
Jun 06, 2018 1.925 2.150 1.870 1.870 23,472 -0.08(-4.10%)
Jun 04, 2018 1.950 1.950 1.950 0 +0.05(+2.63%)
Jun 01, 2018 1.880 1.909 1.880 1.900 3,250 +0.02(+1.06%)
May 31, 2018 1.930 1.950 1.880 1.880 7,861 -0.08(-4.08%)
May 30, 2018 1.960 1.960 1.960 1.960 185 +0.00(+0.26%)
May 29, 2018 1.873 1.970 1.871 1.955 6,186 +0.01(+0.26%)
May 25, 2018 1.950 1.950 1.950 0 -0.00(-0.15%)
May 24, 2018 1.910 1.990 1.901 1.953 2,617 -0.08(-3.79%)
May 23, 2018 1.946 2.122 1.940 2.030 17,049 +0.07(+3.57%)
May 22, 2018 2.020 2.020 1.930 1.960 4,080 -0.15(-7.11%)
May 21, 2018 1.860 2.280 1.860 2.110 15,880 +0.15(+7.65%)
May 18, 2018 1.960 2.130 1.960 1.960 10,371 -0.06(-2.98%)
May 17, 2018 1.961 2.130 1.961 2.020 13,344 +0.07(+3.59%)
May 16, 2018 2.000 2.061 1.910 1.950 20,515 -0.20(-9.30%)
May 15, 2018 1.920 2.150 1.850 2.150 12,624 +0.33(+18.13%)
May 14, 2018 1.980 1.980 1.780 1.820 21,046 -0.06(-3.19%)
May 11, 2018 2.020 2.020 1.860 1.880 28,898 -0.20(-9.61%)
May 10, 2018 1.901 2.099 1.869 2.080 19,126 +0.08(+3.99%)
May 09, 2018 1.900 2.090 1.900 2.000 58,981 +0.04(+2.04%)
May 08, 2018 2.290 2.290 1.920 1.960 202,719 -0.45(-18.84%)
May 07, 2018 1.690 3.940 1.580 2.415 2,166,750 +0.72(+42.90%)
May 04, 2018 1.598 1.690 1.598 1.690 42,800 +0.06(+3.67%)
May 02, 2018 1.630 1.630 1.630 50 +0.00(+0.00%)
May 01, 2018 1.630 1.630 1.630 1.630 240 +0.08(+5.15%)
Apr 30, 2018 1.610 1.610 1.550 1.550 2,277 -0.15(-8.82%)
Apr 25, 2018 1.700 1.700 1.700 0 +0.02(+1.19%)
Apr 24, 2018 1.640 1.680 1.610 1.680 3,826 +0.04(+2.44%)
Apr 23, 2018 1.640 1.641 1.640 1.640 2,004 -0.04(-2.26%)
Apr 20, 2018 1.710 1.710 1.640 1.678 2,038 -0.04(-2.44%)
Apr 12, 2018 1.720 1.720 1.720 41 +0.00(+0.00%)
Apr 11, 2018 1.760 1.760 1.720 1.720 5,100 +0.00(+0.00%)
Apr 10, 2018 1.750 1.750 1.690 1.720 34,601 -0.08(-4.44%)
Apr 09, 2018 1.800 1.800 1.800 1.800 150 +0.05(+2.78%)
Apr 06, 2018 1.711 1.751 1.711 1.751 1,128 -0.05(-2.71%)
Apr 05, 2018 1.781 1.802 1.721 1.800 3,300 +0.08(+4.66%)
Apr 04, 2018 1.700 1.860 1.700 1.720 15,005 -0.01(-0.58%)
Apr 03, 2018 1.820 1.870 1.720 1.730 29,535 -0.12(-6.49%)
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.