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 (%)
Sep 30, 2022 1.100 1.153 1.100 1.110 824 -0.02(-2.13%)
Sep 29, 2022 1.260 1.260 0.8503 1.134 68,169 -0.09(-7.03%)
Sep 28, 2022 1.170 1.250 1.110 1.220 49,916 -0.10(-7.58%)
Sep 27, 2022 1.330 1.330 1.320 1.320 328 -0.05(-3.54%)
Sep 22, 2022 1.368 47 +0.02(+1.36%)
Sep 21, 2022 1.350 1.450 1.350 1.350 1,195 -0.04(-2.88%)
Sep 20, 2022 1.470 1.470 1.350 1.390 2,083 -0.06(-4.13%)
Sep 19, 2022 1.390 1.450 1.390 1.450 2,884 +0.10(+7.41%)
Sep 15, 2022 1.350 100 -0.05(-3.57%)
Sep 14, 2022 1.320 1.400 1.320 1.400 1,266 -0.03(-1.91%)
Sep 13, 2022 1.410 1.427 1.330 1.427 6,269 -0.04(-2.90%)
Sep 12, 2022 1.410 1.470 1.400 1.470 2,071 +0.11(+8.09%)
Sep 09, 2022 1.380 1.380 1.360 1.360 2,801 -0.07(-4.90%)
Sep 08, 2022 1.380 1.430 1.380 1.430 202 -0.02(-1.52%)
Sep 07, 2022 1.460 1.460 1.394 1.452 307 +0.03(+2.26%)
Sep 06, 2022 1.465 1.465 1.410 1.420 3,711 -0.17(-10.56%)
Sep 01, 2022 1.588 14 +0.11(+7.27%)
Aug 31, 2022 1.430 1.480 1.390 1.480 5,844 +0.06(+4.37%)
Aug 30, 2022 1.600 1.600 1.410 1.418 16,332 -0.13(-8.52%)
Aug 29, 2022 1.570 1.570 1.550 1.550 837 -0.06(-3.73%)
Aug 26, 2022 1.660 1.660 1.610 1.610 545 -0.09(-5.29%)
Aug 24, 2022 1.700 22 -0.03(-1.73%)
Aug 22, 2022 1.730 25 +0.06(+3.59%)
Aug 19, 2022 1.696 1.739 1.670 1.670 941 -0.08(-4.57%)
Aug 18, 2022 1.650 1.780 1.650 1.750 5,207 +0.08(+4.58%)
Aug 16, 2022 1.673 15 -0.04(-2.14%)
Aug 15, 2022 1.700 1.750 1.660 1.710 4,515 -0.05(-2.84%)
Aug 12, 2022 1.880 1.880 1.740 1.760 3,357 +0.04(+2.33%)
Aug 11, 2022 1.740 1.790 1.680 1.720 4,624 -0.07(-3.91%)
Aug 10, 2022 1.710 1.790 1.700 1.790 26,844 +0.05(+2.87%)
Aug 09, 2022 1.694 2.220 1.667 1.740 102,861 +0.04(+2.35%)
Aug 08, 2022 1.680 1.720 1.660 1.700 4,421 +0.07(+4.29%)
Aug 05, 2022 1.640 1.737 1.625 1.630 7,912 -0.03(-1.81%)
Aug 04, 2022 1.640 1.660 1.645 1.660 411 -0.09(-5.14%)
Aug 03, 2022 1.680 1.850 1.640 1.750 18,389 +0.10(+6.06%)
Aug 02, 2022 1.600 1.890 1.570 1.650 49,610 +0.05(+3.12%)
Aug 01, 2022 1.560 1.600 1.490 1.600 1,666 -0.03(-1.84%)
Jul 28, 2022 1.630 82 +0.02(+1.24%)
Jul 27, 2022 1.640 1.640 1.500 1.610 5,061 -0.07(-4.17%)
Jul 26, 2022 1.590 1.780 1.560 1.680 9,957 +0.00(+0.00%)
Jul 25, 2022 1.660 1.680 1.660 1.680 216 -0.01(-0.59%)
Jul 22, 2022 1.710 1.770 1.690 1.690 2,150 -0.07(-3.98%)
Jul 21, 2022 1.720 1.800 1.660 1.760 22,521 +0.07(+4.14%)
Jul 20, 2022 1.620 1.700 1.610 1.690 3,723 +0.10(+6.29%)
Jul 19, 2022 1.500 1.600 1.500 1.590 901 +0.09(+6.00%)
Jul 18, 2022 1.500 1.500 1.500 1.500 466 -0.01(-0.66%)
Jul 15, 2022 1.610 1.610 1.460 1.510 1,263 -0.06(-3.82%)
Jul 14, 2022 1.480 1.600 1.480 1.570 4,971 -0.01(-0.48%)
Jul 13, 2022 1.610 1.610 1.550 1.578 1,605 -0.03(-2.01%)
Jul 12, 2022 1.530 1.610 1.520 1.610 1,111 +0.04(+2.55%)
Jul 11, 2022 1.570 1.570 1.570 1.570 182 +0.05(+3.10%)
Jul 08, 2022 1.510 1.523 1.500 1.523 1,572 +0.02(+1.52%)
Jul 07, 2022 1.545 1.545 1.500 1.500 3,530 -0.12(-7.41%)
Jul 06, 2022 1.520 1.620 1.520 1.620 4,550 +0.05(+3.04%)
Jul 05, 2022 1.460 1.580 1.450 1.572 3,860 +0.08(+5.52%)
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.