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 (%)
Aug 31, 2020 1.700 1.700 1.670 1.700 15,986 +0.00(+0.00%)
Aug 28, 2020 1.600 1.700 1.600 1.700 300 +0.09(+5.59%)
Aug 27, 2020 1.700 1.700 1.610 1.610 3,927 -0.08(-4.73%)
Aug 26, 2020 1.670 1.700 1.660 1.690 6,746 +0.08(+4.97%)
Aug 25, 2020 1.700 1.700 1.610 1.610 7,180 -0.09(-5.29%)
Aug 24, 2020 1.750 1.780 1.650 1.700 13,955 -0.05(-2.86%)
Aug 21, 2020 1.680 1.770 1.680 1.750 1,700 +0.09(+5.42%)
Aug 20, 2020 1.700 1.770 1.660 1.660 1,566 -0.04(-2.35%)
Aug 19, 2020 1.750 1.750 1.700 1.700 11,157 -0.13(-7.10%)
Aug 18, 2020 1.770 1.860 1.750 1.830 19,295 +0.13(+7.65%)
Aug 17, 2020 1.720 1.720 1.630 1.700 3,804 -0.01(-0.58%)
Aug 14, 2020 1.800 1.810 1.690 1.710 14,600 -0.10(-5.52%)
Aug 13, 2020 1.900 1.900 1.720 1.810 17,036 -0.09(-4.73%)
Aug 12, 2020 1.750 1.900 1.690 1.900 48,864 +0.22(+13.12%)
Aug 11, 2020 1.738 1.738 1.670 1.680 4,394 -0.03(-1.78%)
Aug 10, 2020 1.700 1.750 1.670 1.710 4,432 +0.01(+0.59%)
Aug 07, 2020 1.750 1.750 1.695 1.700 4,700 -0.02(-1.16%)
Aug 06, 2020 1.670 1.750 1.670 1.720 3,116 +0.01(+0.58%)
Aug 05, 2020 1.650 1.710 1.650 1.710 2,033 +0.08(+4.91%)
Aug 04, 2020 1.700 1.700 1.620 1.630 10,670 +0.02(+1.24%)
Aug 03, 2020 1.620 1.670 1.610 1.610 8,390 +0.04(+2.22%)
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%)
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.