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 (%)
Jul 31, 2020 1.550 1.690 1.440 1.575 14,300 -0.01(-0.32%)
Jul 30, 2020 1.630 1.630 1.550 1.580 2,190 -0.05(-3.07%)
Jul 29, 2020 1.750 1.750 1.570 1.630 25,361 -0.18(-9.94%)
Jul 28, 2020 1.650 2.100 1.650 1.810 205,944 +0.25(+16.03%)
Jul 27, 2020 1.500 1.560 1.470 1.560 7,222 +0.11(+7.59%)
Jul 24, 2020 1.450 1.450 1.450 1.450 300 -0.05(-3.33%)
Jul 23, 2020 1.500 1.520 1.476 1.500 9,933 -0.00(-0.01%)
Jul 22, 2020 1.480 1.500 1.450 1.500 31,550 +0.08(+5.63%)
Jul 21, 2020 1.470 1.480 1.420 1.420 3,133 -0.05(-3.40%)
Jul 20, 2020 1.480 1.480 1.455 1.470 2,893 -0.02(-1.34%)
Jul 17, 2020 1.445 1.490 1.445 1.490 600 +0.07(+4.93%)
Jul 16, 2020 1.500 1.500 1.410 1.420 6,950 -0.08(-5.52%)
Jul 15, 2020 1.530 1.530 1.500 1.503 6,579 -0.03(-1.65%)
Jul 14, 2020 1.470 1.530 1.430 1.528 4,271 +0.04(+2.56%)
Jul 13, 2020 1.440 1.490 1.380 1.490 19,986 +0.01(+0.68%)
Jul 10, 2020 1.455 1.480 1.400 1.480 5,500 +0.11(+8.03%)
Jul 09, 2020 1.450 1.540 1.370 1.370 7,200 -0.10(-6.80%)
Jul 08, 2020 1.490 1.520 1.420 1.470 16,327 -0.05(-3.29%)
Jul 07, 2020 1.580 1.580 1.515 1.520 2,588 -0.07(-4.40%)
Jul 06, 2020 1.550 1.590 1.494 1.590 6,566 -0.00(-0.14%)
Jul 02, 2020 1.600 1.600 1.520 1.592 12,900 +0.00(+0.14%)
Jul 01, 2020 1.540 1.590 1.420 1.590 6,434 +0.00(+0.00%)
Jun 30, 2020 1.590 1.590 1.500 1.590 31,482 +0.04(+2.58%)
Jun 29, 2020 1.510 1.600 1.490 1.550 44,936 +0.09(+6.16%)
Jun 26, 2020 1.440 1.460 1.300 1.460 20,000 +0.05(+3.55%)
Jun 25, 2020 1.350 1.440 1.290 1.410 25,057 +0.11(+8.46%)
Jun 24, 2020 1.580 1.580 1.230 1.300 71,515 -0.29(-18.24%)
Jun 23, 2020 1.600 1.600 1.410 1.590 40,589 -0.03(-1.85%)
Jun 22, 2020 1.530 1.750 1.500 1.620 232,001 +0.12(+7.99%)
Jun 19, 2020 1.470 1.510 1.320 1.500 12,100 +0.03(+2.04%)
Jun 18, 2020 1.420 1.540 1.350 1.470 11,350 -0.02(-1.34%)
Jun 17, 2020 1.560 1.560 1.350 1.490 25,991 -0.16(-9.70%)
Jun 16, 2020 1.650 1.730 1.395 1.650 176,084 +0.02(+1.23%)
Jun 15, 2020 1.370 2.090 1.370 1.630 248,146 +0.25(+18.55%)
Jun 12, 2020 1.375 1.375 1.375 1.375 100 +0.03(+2.61%)
Jun 11, 2020 1.340 1.380 1.340 1.340 2,045 -0.04(-2.90%)
Jun 10, 2020 1.450 1.450 1.260 1.380 2,483 +0.04(+3.37%)
Jun 09, 2020 1.360 1.450 1.335 1.335 2,989 -0.03(-1.84%)
Jun 08, 2020 1.450 1.450 1.270 1.360 2,188 +0.11(+8.80%)
Jun 05, 2020 1.250 1.250 1.250 65 +0.00(+0.00%)
Jun 04, 2020 1.250 1.250 1.250 27 +0.00(+0.00%)
Jun 03, 2020 1.250 1.250 1.250 1.250 172 +0.00(+0.00%)
Jun 02, 2020 1.356 1.356 1.250 1.250 412 -0.06(-4.58%)
Jun 01, 2020 1.310 1.310 1.310 1.310 305 -0.03(-2.24%)
May 29, 2020 1.350 1.450 1.340 1.340 4,400 -0.03(-2.19%)
May 28, 2020 1.370 1.370 1.370 1.370 1,163 -0.08(-5.52%)
May 27, 2020 1.390 1.450 1.230 1.450 2,861 +0.14(+10.69%)
May 26, 2020 1.440 1.442 1.172 1.310 11,493 +0.19(+16.96%)
May 22, 2020 1.120 1.120 1.120 367 +0.00(+0.00%)
May 21, 2020 1.120 1.120 1.120 1.120 177 -0.19(-14.50%)
May 20, 2020 1.270 1.310 1.270 1.310 1,726 -0.09(-6.43%)
May 19, 2020 1.180 1.450 1.180 1.400 14,775 +0.01(+0.72%)
May 18, 2020 1.380 1.390 1.360 1.390 480 +0.00(+0.00%)
May 15, 2020 1.390 1.390 1.390 27 +0.00(+0.00%)
May 14, 2020 1.370 1.397 1.270 1.390 1,676 +0.09(+6.91%)
May 13, 2020 1.300 1.300 1.300 1.300 356 -0.15(-10.34%)
May 12, 2020 1.340 1.450 1.300 1.450 4,477 +0.01(+0.69%)
May 11, 2020 1.440 1.440 1.440 89 +0.00(+0.00%)
May 08, 2020 1.440 1.440 1.440 132 +0.00(+0.00%)
May 07, 2020 1.440 1.440 1.440 44 +0.00(+0.00%)
May 06, 2020 1.440 1.440 1.440 1.440 566 +0.00(+0.00%)
May 05, 2020 1.420 1.450 1.297 1.440 13,428 +0.21(+17.07%)
May 04, 2020 1.160 1.230 1.160 1.230 1,576 +0.07(+6.03%)
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.