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 (%)
Sep 30, 2021 4.150 4.500 4.140 4.380 112,446 +0.21(+5.04%)
Sep 29, 2021 4.300 4.300 4.150 4.170 24,321 -0.17(-3.92%)
Sep 28, 2021 4.150 4.440 4.050 4.340 79,737 +0.20(+4.83%)
Sep 27, 2021 4.190 4.440 4.080 4.140 87,853 -0.15(-3.57%)
Sep 24, 2021 4.140 4.410 4.039 4.293 29,329 +0.18(+4.45%)
Sep 23, 2021 4.210 4.300 4.090 4.110 19,004 -0.11(-2.61%)
Sep 22, 2021 4.350 4.350 4.120 4.220 8,598 -0.01(-0.24%)
Sep 21, 2021 4.190 4.370 4.100 4.230 60,902 +0.10(+2.42%)
Sep 20, 2021 4.060 4.360 4.060 4.130 48,231 -0.09(-2.13%)
Sep 17, 2021 4.180 4.350 4.150 4.220 8,773 +0.11(+2.68%)
Sep 16, 2021 4.060 4.420 4.010 4.110 15,652 -0.03(-0.72%)
Sep 15, 2021 4.100 4.550 4.010 4.140 72,946 +0.03(+0.73%)
Sep 14, 2021 4.480 4.480 4.110 4.110 25,837 -0.31(-7.01%)
Sep 13, 2021 4.440 4.560 4.420 4.420 7,920 -0.07(-1.56%)
Sep 10, 2021 4.750 4.791 4.414 4.490 64,686 -0.14(-3.02%)
Sep 09, 2021 4.750 4.780 4.610 4.630 54,223 -0.04(-0.86%)
Sep 08, 2021 4.880 4.950 4.670 4.670 35,401 -0.32(-6.41%)
Sep 07, 2021 4.680 4.990 4.680 4.990 59,440 +0.29(+6.17%)
Sep 03, 2021 5.120 5.140 4.685 4.700 98,910 -0.50(-9.62%)
Sep 02, 2021 4.840 5.650 4.690 5.200 636,816 +0.43(+9.01%)
Sep 01, 2021 4.800 4.990 4.650 4.770 44,998 -0.18(-3.64%)
Aug 31, 2021 5.020 5.170 4.570 4.950 114,097 -0.14(-2.75%)
Aug 30, 2021 4.800 5.180 4.710 5.090 201,055 +0.46(+9.94%)
Aug 27, 2021 4.420 4.750 4.270 4.630 86,795 +0.17(+3.81%)
Aug 26, 2021 4.700 4.780 4.400 4.460 60,251 -0.25(-5.31%)
Aug 25, 2021 4.720 4.830 4.547 4.710 193,739 +0.03(+0.64%)
Aug 24, 2021 4.300 5.100 4.300 4.680 418,476 +0.53(+12.77%)
Aug 23, 2021 4.250 4.600 4.130 4.150 163,446 -0.44(-9.59%)
Aug 20, 2021 3.990 5.200 3.980 4.590 1,528,420 +0.61(+15.47%)
Aug 19, 2021 3.500 4.350 3.450 3.975 678,947 +0.43(+11.97%)
Aug 18, 2021 3.600 3.767 3.465 3.550 47,481 -0.09(-2.47%)
Aug 17, 2021 3.660 3.660 3.460 3.640 30,087 -0.01(-0.27%)
Aug 16, 2021 3.540 3.710 3.480 3.650 53,137 +0.10(+2.82%)
Aug 13, 2021 3.730 3.730 3.550 3.550 20,964 -0.25(-6.58%)
Aug 12, 2021 3.530 3.800 3.530 3.800 83,853 +0.33(+9.51%)
Aug 11, 2021 3.475 3.630 3.430 3.470 37,759 +0.00(+0.00%)
Aug 10, 2021 3.520 3.540 3.392 3.470 9,097 -0.04(-1.09%)
Aug 09, 2021 3.460 3.530 3.460 3.508 10,798 -0.05(-1.45%)
Aug 06, 2021 3.610 3.610 3.400 3.560 26,234 +0.05(+1.42%)
Aug 05, 2021 3.440 3.520 3.410 3.510 12,991 +0.08(+2.33%)
Aug 04, 2021 3.590 3.590 3.360 3.430 31,809 -0.15(-4.19%)
Aug 03, 2021 3.580 3.600 3.430 3.580 31,668 +0.04(+1.13%)
Aug 02, 2021 3.530 3.600 3.429 3.540 21,398 +0.04(+1.14%)
Jul 30, 2021 3.540 3.548 3.340 3.500 77,486 -0.06(-1.69%)
Jul 29, 2021 3.540 3.870 3.460 3.560 131,225 -0.01(-0.28%)
Jul 28, 2021 3.620 3.680 3.501 3.570 46,487 -0.09(-2.46%)
Jul 27, 2021 3.760 3.760 3.400 3.660 231,538 +0.06(+1.67%)
Jul 26, 2021 4.430 4.470 3.540 3.600 306,284 -0.85(-19.10%)
Jul 23, 2021 4.160 6.690 4.000 4.450 3,989,603 +0.30(+7.23%)
Jul 22, 2021 4.060 4.280 3.957 4.150 113,081 +0.23(+5.87%)
Jul 21, 2021 3.430 4.480 3.430 3.920 207,941 +0.28(+7.76%)
Jul 20, 2021 3.550 3.656 3.520 3.638 46,405 -0.05(-1.41%)
Jul 19, 2021 3.380 4.020 3.370 3.690 116,017 +0.19(+5.43%)
Jul 16, 2021 3.470 3.530 3.435 3.500 16,700 +0.03(+0.87%)
Jul 15, 2021 3.405 3.500 3.370 3.470 6,227 -0.10(-2.80%)
Jul 14, 2021 3.570 3.930 3.390 3.570 4,729 +0.07(+2.00%)
Jul 13, 2021 3.280 3.535 3.280 3.500 16,668 +0.03(+0.86%)
Jul 12, 2021 3.370 3.545 3.370 3.470 7,542 -0.20(-5.45%)
Jul 09, 2021 3.560 3.670 3.500 3.670 4,170 +0.06(+1.66%)
Jul 08, 2021 3.592 3.670 3.590 3.610 1,563 -0.12(-3.16%)
Jul 07, 2021 3.470 3.728 3.470 3.728 3,361 +0.08(+2.13%)
Jul 06, 2021 3.710 3.710 3.520 3.650 10,295 -0.29(-7.36%)
Jul 02, 2021 3.870 3.940 3.840 3.940 19,249 -0.04(-1.01%)
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.