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 +0.000 (+0.00%)
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 (%)
Aug 31, 2017 2.560 2.673 2.560 2.673 1,900 +0.07(+2.79%)
Aug 30, 2017 2.650 2.680 2.550 2.600 3,340 -0.08(-2.99%)
Aug 29, 2017 2.730 2.744 2.650 2.680 4,350 -0.14(-4.96%)
Aug 25, 2017 2.820 2.820 2.820 44 +0.00(+0.00%)
Aug 24, 2017 2.770 2.870 2.742 2.820 15,527 +0.06(+2.17%)
Aug 23, 2017 2.790 2.900 2.690 2.760 19,222 -0.02(-0.72%)
Aug 22, 2017 2.820 2.970 2.740 2.780 13,339 -0.06(-2.11%)
Aug 21, 2017 2.780 2.851 2.720 2.840 19,972 +0.09(+3.27%)
Aug 18, 2017 2.630 2.790 2.630 2.750 5,930 +0.04(+1.48%)
Aug 17, 2017 2.710 2.770 2.640 2.710 6,185 -0.01(-0.37%)
Aug 16, 2017 2.900 2.970 2.710 2.720 30,155 -0.14(-4.93%)
Aug 15, 2017 2.700 3.000 2.610 2.861 23,690 +0.10(+3.47%)
Aug 14, 2017 2.650 2.780 2.650 2.765 2,626 +0.14(+5.13%)
Aug 11, 2017 2.610 2.790 2.610 2.630 3,242 +0.00(+0.00%)
Aug 10, 2017 2.900 2.900 2.620 2.630 27,349 -0.36(-12.04%)
Aug 09, 2017 3.090 3.090 2.734 2.990 11,403 -0.10(-3.24%)
Aug 08, 2017 3.090 3.090 3.090 3.090 240 -0.20(-6.08%)
Aug 07, 2017 3.290 3.290 3.173 3.290 2,406 -0.02(-0.61%)
Aug 02, 2017 3.310 3.310 3.310 0 -0.19(-5.43%)
Aug 01, 2017 3.350 3.500 3.233 3.500 1,108 +0.10(+2.94%)
Jul 31, 2017 3.160 3.400 3.160 3.400 4,977 +0.15(+4.62%)
Jul 28, 2017 3.230 3.250 3.125 3.250 3,087 +0.00(+0.00%)
Jul 27, 2017 3.310 3.500 3.230 3.250 5,150 -0.11(-3.27%)
Jul 26, 2017 3.320 3.400 3.300 3.360 15,345 +0.06(+1.82%)
Jul 25, 2017 3.300 3.300 3.200 3.300 2,737 +0.00(+0.00%)
Jul 24, 2017 3.290 3.300 3.250 3.300 2,412 -0.08(-2.37%)
Jul 21, 2017 3.320 3.320 3.200 3.380 24,107 -0.02(-0.59%)
Jul 20, 2017 3.320 3.400 3.320 3.400 5,405 +0.08(+2.41%)
Jul 19, 2017 3.450 3.490 3.130 3.320 17,086 +0.02(+0.61%)
Jul 18, 2017 3.290 3.400 3.096 3.300 9,742 +0.05(+1.54%)
Jul 17, 2017 3.390 3.390 3.250 3.250 16,778 +0.01(+0.31%)
Jul 14, 2017 3.280 3.320 3.190 3.240 16,245 -0.10(-2.99%)
Jul 13, 2017 3.410 3.410 3.320 3.340 3,175 -0.05(-1.47%)
Jul 12, 2017 3.450 3.580 3.290 3.390 6,501 -0.11(-3.14%)
Jul 11, 2017 3.250 3.500 3.250 3.500 16,385 +0.13(+3.86%)
Jul 10, 2017 3.410 3.530 3.160 3.370 19,851 -0.01(-0.30%)
Jul 07, 2017 3.390 3.530 3.320 3.380 26,209 -0.18(-5.06%)
Jul 06, 2017 3.145 3.850 3.145 3.560 89,600 +0.08(+2.30%)
Jul 05, 2017 3.360 3.490 3.171 3.480 8,618 +0.09(+2.65%)
Jul 03, 2017 3.470 3.480 3.130 3.390 1,700 +0.23(+7.28%)
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%)
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.