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 (%)
Jun 30, 2021 3.910 4.060 3.870 3.990 30,513 +0.22(+5.84%)
Jun 29, 2021 3.770 3.801 3.730 3.770 21,061 +0.08(+2.17%)
Jun 28, 2021 3.580 3.740 3.580 3.690 30,263 +0.10(+2.79%)
Jun 25, 2021 3.800 3.800 3.490 3.590 25,835 +0.10(+3.01%)
Jun 24, 2021 3.510 3.566 3.485 3.485 7,600 +0.08(+2.50%)
Jun 23, 2021 3.440 3.480 3.370 3.400 7,153 +0.06(+1.80%)
Jun 22, 2021 3.360 3.430 3.320 3.340 3,920 +0.01(+0.30%)
Jun 21, 2021 3.310 3.480 3.310 3.330 4,647 -0.03(-0.89%)
Jun 18, 2021 3.250 3.550 3.250 3.360 44,304 +0.09(+2.75%)
Jun 17, 2021 3.260 3.309 3.260 3.270 4,592 -0.01(-0.28%)
Jun 16, 2021 3.420 3.420 3.205 3.279 24,408 -0.17(-4.95%)
Jun 15, 2021 3.490 3.490 3.440 3.450 957 -0.11(-3.09%)
Jun 14, 2021 3.550 3.560 3.460 3.560 14,883 -0.01(-0.28%)
Jun 11, 2021 3.700 3.700 3.560 3.570 22,569 -0.08(-2.19%)
Jun 10, 2021 3.640 3.710 3.600 3.650 9,120 +0.01(+0.27%)
Jun 09, 2021 3.650 3.700 3.580 3.640 4,910 +0.01(+0.28%)
Jun 08, 2021 3.500 3.650 3.470 3.630 38,057 +0.13(+3.71%)
Jun 07, 2021 3.580 3.581 3.390 3.500 25,904 +0.05(+1.45%)
Jun 04, 2021 3.350 3.530 3.350 3.450 3,989 -0.07(-2.11%)
Jun 03, 2021 3.440 3.550 3.330 3.524 20,823 -0.03(-0.73%)
Jun 02, 2021 3.550 3.550 3.550 3.550 698 +0.01(+0.28%)
Jun 01, 2021 3.539 3.540 3.523 3.540 4,718 +0.01(+0.27%)
May 28, 2021 3.340 3.620 3.340 3.530 2,393 +0.08(+2.33%)
May 27, 2021 3.400 3.488 3.400 3.450 4,649 -0.11(-3.09%)
May 26, 2021 3.530 3.570 3.500 3.560 2,310 +0.16(+4.71%)
May 25, 2021 3.390 3.567 3.350 3.400 3,564 -0.24(-6.59%)
May 24, 2021 3.640 3.640 3.640 3.640 1,788 +0.15(+4.30%)
May 21, 2021 3.580 3.640 3.490 3.490 2,212 -0.09(-2.51%)
May 20, 2021 3.480 3.670 3.480 3.580 12,420 +0.05(+1.42%)
May 19, 2021 3.370 3.680 3.370 3.530 23,917 +0.01(+0.28%)
May 18, 2021 3.470 3.600 3.450 3.520 36,454 +0.27(+8.31%)
May 17, 2021 3.360 3.370 3.250 3.250 3,329 -0.13(-3.85%)
May 14, 2021 3.112 3.420 3.112 3.380 6,286 +0.05(+1.50%)
May 13, 2021 3.260 3.370 3.260 3.330 11,020 +0.00(+0.00%)
May 12, 2021 3.390 3.420 3.330 3.330 3,830 -0.02(-0.60%)
May 11, 2021 3.420 3.420 3.330 3.350 18,212 -0.09(-2.61%)
May 10, 2021 3.410 3.590 3.410 3.440 8,461 +0.04(+1.17%)
May 07, 2021 3.600 3.600 3.400 3.400 4,916 -0.03(-0.87%)
May 06, 2021 3.540 3.540 3.320 3.430 6,586 -0.02(-0.58%)
May 05, 2021 3.470 3.590 3.370 3.450 4,231 -0.08(-2.27%)
May 04, 2021 3.510 3.540 3.480 3.530 6,512 +0.02(+0.57%)
May 03, 2021 3.660 3.660 3.510 3.510 4,791 -0.18(-4.75%)
Apr 30, 2021 3.600 3.700 3.480 3.685 38,600 +0.12(+3.51%)
Apr 29, 2021 3.770 3.810 3.450 3.560 19,899 -0.16(-4.30%)
Apr 28, 2021 3.500 3.720 3.490 3.720 99,950 +0.37(+11.04%)
Apr 27, 2021 3.210 3.430 3.210 3.350 14,325 +0.04(+1.21%)
Apr 26, 2021 3.170 3.341 3.170 3.310 4,419 +0.10(+3.12%)
Apr 23, 2021 3.140 3.280 3.140 3.210 3,100 -0.02(-0.77%)
Apr 22, 2021 3.240 3.320 3.140 3.235 13,466 -0.07(-1.97%)
Apr 21, 2021 3.040 3.300 3.040 3.300 24,496 +0.30(+10.00%)
Apr 20, 2021 3.150 3.160 2.950 3.000 24,025 -0.10(-3.23%)
Apr 19, 2021 3.160 3.180 3.070 3.100 34,570 -0.06(-2.05%)
Apr 16, 2021 3.230 3.230 3.070 3.165 4,800 +0.06(+2.10%)
Apr 15, 2021 3.220 3.325 3.085 3.100 26,274 -0.14(-4.32%)
Apr 14, 2021 3.230 3.330 3.210 3.240 3,119 -0.05(-1.52%)
Apr 13, 2021 3.390 3.390 3.220 3.290 4,403 +0.01(+0.30%)
Apr 12, 2021 3.320 3.370 3.260 3.280 8,173 +0.00(+0.00%)
Apr 09, 2021 3.280 3.381 3.210 3.280 8,600 -0.08(-2.30%)
Apr 08, 2021 3.320 3.416 3.310 3.357 11,620 +0.03(+0.82%)
Apr 07, 2021 3.450 3.540 3.290 3.330 22,093 -0.09(-2.63%)
Apr 06, 2021 3.510 3.510 3.390 3.420 20,006 -0.17(-4.74%)
Apr 05, 2021 3.450 3.590 3.420 3.590 48,192 +0.18(+5.28%)
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.