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 (%)
Dec 31, 2018 1.800 1.800 1.730 1.730 700 -0.09(-4.95%)
Dec 28, 2018 1.750 1.840 1.720 1.820 14,600 +0.01(+0.61%)
Dec 27, 2018 1.830 1.830 1.760 1.809 5,740 -0.04(-2.22%)
Dec 26, 2018 1.680 1.850 1.650 1.850 22,581 +0.42(+29.37%)
Dec 24, 2018 1.550 1.590 1.430 1.430 6,800 -0.13(-8.33%)
Dec 21, 2018 1.660 1.660 1.560 1.560 8,800 -0.11(-6.59%)
Dec 20, 2018 1.890 1.890 1.660 1.670 28,941 -0.19(-10.22%)
Dec 19, 2018 2.070 2.070 1.820 1.860 23,124 -0.20(-9.71%)
Dec 18, 2018 2.100 2.170 2.010 2.060 11,289 +0.06(+3.00%)
Dec 17, 2018 2.380 2.400 1.780 2.000 85,995 -0.45(-18.37%)
Dec 14, 2018 2.590 2.590 2.450 2.450 3,200 -0.21(-7.85%)
Dec 13, 2018 2.240 2.659 2.240 2.659 3,947 +0.46(+20.85%)
Dec 12, 2018 2.180 2.225 2.180 2.200 4,322 +0.02(+0.92%)
Dec 11, 2018 2.200 2.210 2.180 2.180 2,700 -0.02(-0.91%)
Dec 10, 2018 2.210 2.210 2.200 2.200 850 -0.04(-1.79%)
Dec 07, 2018 2.200 2.240 2.200 2.240 1,600 +0.05(+2.28%)
Dec 06, 2018 2.180 2.300 2.180 2.190 1,952 -0.10(-4.37%)
Dec 04, 2018 2.300 2.310 2.290 2.290 8,100 -0.10(-4.18%)
Dec 03, 2018 2.370 2.440 2.250 2.390 19,307 -0.05(-2.05%)
Nov 30, 2018 2.440 2.440 2.440 2.440 100 -0.01(-0.41%)
Nov 29, 2018 2.430 2.450 2.316 2.450 1,950 +0.00(+0.00%)
Nov 28, 2018 2.400 2.450 2.400 2.450 1,599 +0.19(+8.41%)
Nov 27, 2018 2.438 2.438 2.260 2.260 3,380 -0.14(-5.83%)
Nov 26, 2018 2.620 2.620 2.399 2.400 27,161 -0.31(-11.44%)
Nov 23, 2018 2.710 2.710 2.710 2.710 400 -0.09(-3.21%)
Nov 21, 2018 2.800 2.800 2.800 0 +0.01(+0.36%)
Nov 20, 2018 2.620 2.790 2.581 2.790 5,236 +0.19(+7.31%)
Nov 19, 2018 2.800 2.810 2.600 2.600 21,840 +0.00(+0.00%)
Nov 16, 2018 2.700 2.930 2.600 2.600 900 -0.11(-4.06%)
Nov 15, 2018 2.780 2.900 2.710 2.710 15,349 +0.04(+1.50%)
Nov 14, 2018 2.990 2.990 2.670 2.670 44,234 -0.25(-8.58%)
Nov 13, 2018 3.040 3.040 2.778 2.921 10,585 -0.06(-1.99%)
Nov 12, 2018 2.990 2.990 2.744 2.980 33,043 +0.28(+10.37%)
Nov 09, 2018 3.190 3.190 2.560 2.700 29,600 -0.05(-1.99%)
Nov 08, 2018 2.487 3.855 2.425 2.755 430,379 +0.28(+11.53%)
Nov 07, 2018 2.380 2.380 2.470 1,125 +0.09(+3.78%)
Nov 06, 2018 2.620 2.620 2.380 2.380 7,215 -0.22(-8.46%)
Nov 05, 2018 2.670 2.680 2.500 2.600 14,158 +0.16(+6.56%)
Nov 02, 2018 2.320 2.440 2.320 2.440 3,600 +0.18(+7.96%)
Nov 01, 2018 2.660 2.722 2.260 2.260 14,707 -0.26(-10.32%)
Oct 31, 2018 2.370 2.660 2.370 2.520 14,887 +0.19(+8.15%)
Oct 30, 2018 2.330 2.330 2.330 2.330 100 +0.12(+5.43%)
Oct 29, 2018 2.270 2.390 2.210 2.210 5,805 -0.13(-5.56%)
Oct 26, 2018 2.140 2.340 2.140 2.340 9,000 +0.16(+7.33%)
Oct 25, 2018 2.300 2.300 2.180 2.180 3,581 -0.17(-7.23%)
Oct 24, 2018 2.310 2.388 2.310 2.350 1,740 -0.14(-5.62%)
Oct 23, 2018 2.540 2.540 2.310 2.490 6,050 -0.04(-1.58%)
Oct 22, 2018 2.530 2.600 2.272 2.530 12,693 -0.04(-1.56%)
Oct 19, 2018 2.410 2.570 2.400 2.570 1,600 +0.06(+2.39%)
Oct 18, 2018 2.590 2.717 2.510 2.510 6,287 +0.00(+0.00%)
Oct 17, 2018 2.700 2.700 2.510 2.510 16,028 -0.33(-11.62%)
Oct 16, 2018 2.880 2.900 2.713 2.840 33,612 -0.12(-4.06%)
Oct 15, 2018 2.960 3.100 2.701 2.960 133,689 +0.56(+23.33%)
Oct 12, 2018 2.400 2.400 2.360 2.400 6,700 +0.01(+0.48%)
Oct 11, 2018 2.290 2.400 2.230 2.389 15,444 +0.02(+0.78%)
Oct 10, 2018 2.300 2.390 2.290 2.370 17,961 +0.07(+3.04%)
Oct 09, 2018 2.050 2.300 2.050 2.300 11,401 +0.12(+5.50%)
Oct 05, 2018 2.180 2.180 2.180 0 -0.10(-4.39%)
Oct 04, 2018 2.050 2.280 2.030 2.280 8,900 +0.18(+8.57%)
Oct 03, 2018 2.170 2.170 2.040 2.100 12,915 -0.05(-2.33%)
Oct 02, 2018 2.170 2.170 2.150 2.150 677 -0.10(-4.44%)
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.