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 UNCHANGED
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 (%)
Sep 30, 2020 1.900 1.900 1.900 1.900 972 +0.01(+0.52%)
Sep 29, 2020 1.890 1.900 1.890 1.890 2,380 +0.04(+2.16%)
Sep 28, 2020 1.781 1.880 1.781 1.850 1,642 -0.01(-0.54%)
Sep 25, 2020 1.810 1.900 1.731 1.860 3,900 -0.00(-0.01%)
Sep 24, 2020 1.910 1.910 1.860 1.860 2,337 -0.13(-6.53%)
Sep 23, 2020 2.080 2.098 1.950 1.990 2,075 -0.12(-5.69%)
Sep 22, 2020 2.070 2.125 2.020 2.110 2,009 +0.04(+1.93%)
Sep 21, 2020 2.050 2.090 1.770 2.070 20,295 +0.00(+0.00%)
Sep 18, 2020 2.060 2.120 2.050 2.070 9,100 -0.04(-1.93%)
Sep 17, 2020 2.060 2.140 2.050 2.111 10,924 -0.03(-1.56%)
Sep 16, 2020 2.100 2.180 2.100 2.144 2,430 -0.03(-1.18%)
Sep 15, 2020 2.270 2.270 2.170 2.170 1,795 +0.03(+1.40%)
Sep 14, 2020 2.050 2.170 2.050 2.140 9,328 +0.06(+2.88%)
Sep 11, 2020 2.020 2.180 2.020 2.080 9,200 +0.01(+0.48%)
Sep 10, 2020 2.050 2.180 2.020 2.070 41,827 -0.14(-6.33%)
Sep 09, 2020 2.240 2.350 2.070 2.210 139,193 +0.27(+13.92%)
Sep 08, 2020 1.930 2.220 1.820 1.940 114,430 +0.19(+10.86%)
Sep 04, 2020 1.710 1.750 1.700 1.750 57,800 +0.01(+0.57%)
Sep 03, 2020 1.750 1.750 1.740 1.740 6,363 -0.07(-3.87%)
Sep 02, 2020 1.829 1.830 1.774 1.810 4,910 -0.02(-1.09%)
Sep 01, 2020 1.710 1.830 1.710 1.830 9,488 +0.13(+7.65%)
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%)
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.