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

Xtl Biopharma ADR (NQ: XTLB )

2.580 -0.080 (-3.01%)
Streaming Delayed Price Updated: 3:37 PM EDT, May 23, 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 (%)
Jul 31, 2018 1.673 1.750 1.673 1.750 3,667 +0.05(+2.94%)
Jul 30, 2018 1.790 1.790 1.560 1.700 38,564 -0.13(-7.10%)
Jul 27, 2018 1.820 1.840 1.750 1.830 900 +0.03(+1.67%)
Jul 25, 2018 1.800 1.800 1.800 0 +0.05(+2.86%)
Jul 24, 2018 1.830 1.960 1.740 1.750 92,936 -0.03(-1.69%)
Jul 23, 2018 1.810 1.860 1.780 1.780 17,061 -0.05(-2.73%)
Jul 20, 2018 1.800 1.830 1.790 1.830 906 +0.01(+0.55%)
Jul 19, 2018 1.780 1.900 1.780 1.820 13,763 +0.01(+0.55%)
Jul 18, 2018 1.850 1.896 1.800 1.810 12,599 -0.06(-3.21%)
Jul 17, 2018 1.800 1.871 1.800 1.870 9,093 +0.06(+3.31%)
Jul 16, 2018 1.900 1.900 1.810 1.810 9,687 -0.03(-1.63%)
Jul 13, 2018 1.820 1.883 1.820 1.840 9,462 +0.00(+0.00%)
Jul 12, 2018 1.950 1.980 1.840 1.840 8,169 -0.14(-7.07%)
Jul 11, 2018 1.890 1.980 1.830 1.980 7,691 +0.14(+7.61%)
Jul 10, 2018 1.900 1.920 1.830 1.840 13,163 -0.06(-3.16%)
Jul 09, 2018 2.640 1.830 1.900 341,455 -0.09(-4.52%)
Jul 06, 2018 1.990 1.990 1.990 1.990 173 +0.16(+8.74%)
Jul 05, 2018 1.930 1.950 1.830 1.830 717 +0.01(+0.55%)
Jul 03, 2018 1.820 1.820 1.820 0 -0.05(-2.67%)
Jul 02, 2018 1.830 1.917 1.810 1.870 11,301 -0.04(-2.09%)
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%)
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.