Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Xtl Biopharma ADR (NQ: XTLB )

2.640 -0.010 (-0.38%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 (%)
Oct 31, 2017 2.330 2.380 2.260 2.260 22,104 -0.03(-1.31%)
Oct 27, 2017 2.290 2.290 2.290 0 +0.13(+6.01%)
Oct 26, 2017 2.380 2.400 2.160 2.160 5,351 -0.25(-10.27%)
Oct 25, 2017 2.470 2.480 2.380 2.407 1,207 -0.01(-0.53%)
Oct 24, 2017 2.393 2.420 2.393 2.420 3,516 -0.06(-2.42%)
Oct 23, 2017 2.420 2.480 2.420 2.480 2,040 +0.13(+5.53%)
Oct 20, 2017 2.400 2.400 2.350 2.350 15,253 -0.02(-0.84%)
Oct 19, 2017 2.480 2.520 2.350 2.370 8,711 -0.09(-3.66%)
Oct 18, 2017 2.580 2.580 2.460 2.460 701 -0.03(-1.20%)
Oct 17, 2017 2.550 2.550 2.490 2.490 440 -0.01(-0.40%)
Oct 16, 2017 2.590 2.590 2.420 2.500 5,624 -0.09(-3.39%)
Oct 13, 2017 2.691 2.691 2.588 2.588 1,400 -0.05(-1.98%)
Oct 12, 2017 2.560 2.655 2.560 2.640 18,583 +0.16(+6.45%)
Oct 11, 2017 2.640 2.650 2.480 2.480 12,525 -0.21(-7.81%)
Oct 10, 2017 2.786 2.856 2.620 2.690 5,729 +0.06(+2.28%)
Oct 09, 2017 2.420 2.630 2.420 2.630 3,942 +0.09(+3.54%)
Oct 05, 2017 2.540 2.540 2.540 15 +0.00(+0.00%)
Oct 04, 2017 2.480 2.630 2.480 2.540 5,725 +0.08(+3.07%)
Oct 03, 2017 2.460 2.464 2.460 2.464 600 -0.04(-1.42%)
Oct 02, 2017 2.430 2.560 2.430 2.500 890 +0.10(+4.17%)
Sep 28, 2017 2.400 2.400 2.400 59 -0.25(-9.43%)
Sep 27, 2017 2.510 2.650 2.510 2.650 354 +0.09(+3.52%)
Sep 26, 2017 2.610 2.610 2.510 2.560 9,487 -0.03(-1.16%)
Sep 25, 2017 2.625 2.625 2.550 2.590 584 +0.05(+1.97%)
Sep 22, 2017 2.540 2.540 2.540 2.540 184 -0.13(-4.87%)
Sep 20, 2017 2.670 2.670 2.670 24 +0.01(+0.38%)
Sep 19, 2017 2.650 2.720 2.650 2.660 4,564 +0.03(+0.99%)
Sep 18, 2017 2.700 2.700 2.634 2.634 670 +0.05(+2.09%)
Sep 15, 2017 2.560 2.580 2.560 2.580 579 +0.05(+1.98%)
Sep 14, 2017 2.530 2.840 2.500 2.530 8,776 -0.01(-0.47%)
Sep 13, 2017 2.520 2.542 2.510 2.542 350 -0.06(-2.23%)
Sep 12, 2017 2.543 2.669 2.543 2.600 5,492 +0.09(+3.59%)
Sep 11, 2017 2.510 2.600 2.510 2.510 6,128 +0.00(+0.00%)
Sep 08, 2017 2.520 2.520 2.510 2.510 340 -0.01(-0.40%)
Sep 07, 2017 2.620 2.620 2.510 2.520 7,305 -0.02(-0.79%)
Sep 06, 2017 2.560 2.560 2.540 2.540 510 -0.02(-0.78%)
Sep 05, 2017 2.540 2.565 2.520 2.560 4,590 -0.07(-2.66%)
Sep 01, 2017 2.610 2.630 2.500 2.630 8,919 -0.04(-1.60%)
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%)
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.