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 UNCHANGED
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 (%)
Sep 29, 2023 1.000 1.000 0.8200 0.8976 801 -0.07(-7.45%)
Sep 27, 2023 0.9699 0 -0.07(-6.29%)
Sep 22, 2023 1.035 10 +0.06(+6.70%)
Sep 20, 2023 0.9700 10 -0.02(-2.02%)
Sep 13, 2023 0.9900 3 +0.03(+2.90%)
Sep 12, 2023 0.9202 0.9621 0.9202 0.9621 403 +0.01(+1.25%)
Sep 11, 2023 0.8576 0.9502 0.8576 0.9502 990 -0.04(-4.01%)
Sep 08, 2023 0.9547 0.9900 0.9428 0.9899 2,852 -0.00(-0.01%)
Sep 06, 2023 0.9900 114 -0.01(-1.00%)
Sep 05, 2023 0.9455 1.000 0.9455 1.000 2,761 +0.03(+2.71%)
Sep 01, 2023 0.9409 0.9974 0.9409 0.9736 1,359 -0.08(-7.28%)
Aug 31, 2023 0.9200 1.083 0.9202 1.050 7,799 +0.10(+10.51%)
Aug 30, 2023 0.9979 0.9979 0.9501 0.9501 3,109 -0.02(-2.05%)
Aug 29, 2023 1.040 1.040 0.9100 0.9700 23,109 -0.07(-6.73%)
Aug 28, 2023 0.8110 1.090 0.8110 1.040 62,196 +0.26(+33.33%)
Aug 25, 2023 0.7801 0.7801 0.7800 0.7800 201 -0.09(-10.34%)
Aug 24, 2023 0.8101 0.8850 0.7600 0.8700 1,762 -0.05(-5.41%)
Aug 22, 2023 0.9198 74 -0.01(-1.09%)
Aug 21, 2023 0.8800 0.9400 0.8800 0.9299 1,519 -0.04(-3.75%)
Aug 17, 2023 0.9661 6 +0.01(+0.65%)
Aug 16, 2023 0.9798 0.9798 0.9483 0.9599 1,706 +0.01(+1.22%)
Aug 15, 2023 0.8975 0.9483 0.8700 0.9483 8,909 +0.11(+12.88%)
Aug 14, 2023 0.8320 0.9499 0.8300 0.8401 43,114 +0.05(+6.31%)
Aug 10, 2023 0.7902 0 -0.04(-4.84%)
Aug 09, 2023 0.8375 0.8499 0.8109 0.8304 3,585 -0.02(-1.84%)
Aug 08, 2023 0.8230 0.8659 0.8230 0.8460 952 +0.05(+5.74%)
Aug 07, 2023 0.7800 0.8500 0.7800 0.8001 1,476 +0.02(+2.56%)
Aug 04, 2023 0.7817 0.8080 0.7600 0.7801 15,260 +0.01(+0.89%)
Aug 03, 2023 0.8100 0.8250 0.7732 0.7732 28,483 -0.04(-4.67%)
Aug 02, 2023 0.8111 0.8111 0.8111 0.8111 950 -0.01(-1.15%)
Aug 01, 2023 0.8100 0.8500 0.8011 0.8205 4,553 +0.01(+0.65%)
Jul 31, 2023 0.8158 0.8160 0.8151 0.8152 4,895 +0.00(+0.60%)
Jul 28, 2023 0.8060 0.8400 0.8060 0.8103 2,423 +0.00(+0.53%)
Jul 27, 2023 0.8390 0.8799 0.8060 0.8060 3,953 -0.01(-0.97%)
Jul 26, 2023 0.8001 0.8139 0.8001 0.8139 3,997 -0.06(-6.45%)
Jul 25, 2023 0.8513 0.9216 0.7500 0.8700 68,019 -0.08(-8.42%)
Jul 24, 2023 0.9601 0.9800 0.9500 0.9500 586 +0.01(+1.06%)
Jul 21, 2023 0.9889 0.9889 0.9400 0.9400 481 -0.06(-6.00%)
Jul 20, 2023 0.9402 1.000 0.9402 1.000 458 -0.04(-3.84%)
Jul 18, 2023 1.040 36 +0.03(+2.96%)
Jul 17, 2023 0.9600 1.040 0.9600 1.010 4,575 -0.01(-0.98%)
Jul 14, 2023 0.9700 1.030 0.9500 1.020 2,294 +0.08(+9.09%)
Jul 13, 2023 0.9801 1.020 0.9350 0.9350 1,970 -0.04(-3.62%)
Jul 12, 2023 1.040 1.040 0.9215 0.9701 1,477 -0.01(-1.01%)
Jul 11, 2023 0.9210 0.9801 0.9210 0.9800 814 -0.01(-1.02%)
Jul 07, 2023 0.9901 29 +0.04(+4.19%)
Jul 06, 2023 0.9205 0.9998 0.9202 0.9503 4,704 -0.05(-4.97%)
Jul 05, 2023 1.000 1.000 1.000 1.000 401 +0.00(+0.00%)
Jul 03, 2023 1.000 1.000 1.000 1.000 590 +0.00(+0.01%)
Jun 30, 2023 0.9999 0.9999 0.9999 0.9999 5,357 +0.01(+1.00%)
Jun 29, 2023 0.9900 1.042 0.9900 0.9900 2,812 -0.02(-2.20%)
Jun 28, 2023 1.050 1.050 1.012 1.012 5,283 -0.12(-10.42%)
Jun 27, 2023 1.130 1.130 1.130 1.130 153 +0.03(+2.63%)
Jun 26, 2023 1.120 1.150 1.070 1.101 8,952 -0.10(-8.25%)
Jun 23, 2023 1.100 1.220 1.040 1.200 24,199 +0.11(+10.09%)
Jun 22, 2023 1.030 1.120 1.030 1.090 13,926 -0.08(-7.23%)
Jun 21, 2023 1.270 1.270 1.100 1.175 88,127 -0.09(-6.95%)
Jun 20, 2023 1.300 1.340 1.120 1.263 393,648 -0.04(-2.86%)
Jun 16, 2023 1.350 1.350 1.280 1.300 1,725 +0.07(+5.69%)
Jun 15, 2023 1.250 1.250 1.210 1.230 4,965 -0.00(-0.28%)
May 08, 2023 1.190 1.245 1.180 1.233 7,309 +0.04(+3.65%)
May 05, 2023 1.270 1.270 1.190 1.190 10,142 -0.10(-7.74%)
May 04, 2023 1.210 1.295 1.210 1.290 6,214 +0.04(+3.15%)
May 03, 2023 1.260 1.270 1.190 1.250 19,250 -0.05(-3.81%)
May 02, 2023 1.160 1.360 1.151 1.300 51,644 +0.12(+10.17%)
May 01, 2023 1.060 1.227 1.060 1.180 25,818 +0.06(+5.35%)
Apr 28, 2023 1.200 1.200 1.120 1.120 1,659 -0.09(-7.12%)
Apr 27, 2023 1.220 1.220 1.151 1.206 809 +0.01(+0.50%)
Apr 26, 2023 1.240 1.275 1.098 1.200 1,588 -0.02(-1.65%)
Apr 24, 2023 1.220 40 +0.00(+0.01%)
Apr 21, 2023 1.260 1.335 1.220 1.220 4,879 -0.05(-3.94%)
Apr 20, 2023 1.270 1.320 1.155 1.270 12,577 -0.10(-7.18%)
Apr 19, 2023 1.226 1.368 1.218 1.368 15,396 +0.11(+8.60%)
Apr 18, 2023 1.250 1.410 1.230 1.260 25,547 -0.06(-4.55%)
Apr 17, 2023 1.244 1.540 1.244 1.320 69,705 +0.09(+7.00%)
Apr 14, 2023 1.180 1.234 1.177 1.234 2,310 -0.05(-3.62%)
Apr 13, 2023 1.234 1.280 1.234 1.280 1,156 +0.07(+5.79%)
Apr 12, 2023 1.222 1.222 1.210 1.210 780 -0.06(-4.72%)
Apr 11, 2023 1.270 1.270 1.270 1.270 169 -0.01(-0.78%)
Apr 10, 2023 1.280 1.280 1.280 1.280 367 +0.01(+0.90%)
Apr 06, 2023 1.140 1.269 1.140 1.269 1,743 +0.06(+4.67%)
Apr 05, 2023 1.190 1.212 1.190 1.212 667 -0.05(-3.81%)
Apr 04, 2023 1.270 1.270 1.230 1.260 2,105 -0.04(-3.08%)
Apr 03, 2023 1.350 1.350 1.280 1.300 2,750 -0.01(-0.76%)
Mar 31, 2023 1.249 1.310 1.228 1.310 4,749 +0.04(+3.15%)
Mar 30, 2023 1.228 1.315 1.228 1.270 1,457 +0.06(+4.96%)
Mar 29, 2023 1.200 1.220 1.130 1.210 1,455 -0.08(-6.20%)
Mar 28, 2023 1.180 1.380 1.180 1.290 13,586 +0.08(+6.61%)
Mar 24, 2023 1.210 62 -0.01(-0.82%)
Mar 23, 2023 1.220 1.220 1.220 1.220 101 +0.04(+3.38%)
Mar 22, 2023 1.180 1.180 1.180 1.180 120 -0.10(-7.80%)
Mar 21, 2023 1.232 1.280 1.231 1.280 1,049 +0.01(+0.79%)
Mar 20, 2023 1.242 1.270 1.242 1.270 326 +0.04(+3.25%)
Mar 15, 2023 1.230 20 -0.03(-2.38%)
Mar 14, 2023 1.200 1.260 1.200 1.260 1,017 +0.02(+1.61%)
Mar 13, 2023 1.235 1.240 1.235 1.240 212 -0.04(-3.13%)
Mar 09, 2023 1.280 888 -0.00(-0.01%)
Mar 08, 2023 1.344 1.380 1.280 1.280 1,636 -0.03(-2.29%)
Mar 07, 2023 1.290 1.390 1.284 1.310 3,694 +0.04(+3.13%)
Mar 06, 2023 1.230 1.270 1.230 1.270 528 -0.04(-2.87%)
Mar 03, 2023 1.230 1.308 1.230 1.308 1,056 +0.04(+3.16%)
Mar 02, 2023 1.360 1.410 1.230 1.268 4,326 -0.05(-3.68%)
Mar 01, 2023 1.289 1.341 1.289 1.316 1,810 -0.08(-5.96%)
Feb 28, 2023 1.250 1.400 1.250 1.400 6,031 +0.16(+12.90%)
Feb 27, 2023 1.250 1.260 1.240 1.240 1,174 -0.10(-7.79%)
Feb 23, 2023 1.345 35 -0.03(-1.99%)
Feb 22, 2023 1.260 1.372 1.250 1.372 3,848 -0.05(-3.38%)
Feb 21, 2023 1.330 1.420 1.330 1.420 647 +0.00(+0.00%)
Feb 17, 2023 1.350 1.450 1.345 1.420 29,147 +0.05(+3.39%)
Feb 16, 2023 1.360 1.380 1.340 1.373 8,224 +0.04(+3.02%)
Feb 15, 2023 1.237 1.340 1.237 1.333 1,536 +0.10(+8.39%)
Feb 14, 2023 1.240 1.240 1.230 1.230 393 -0.08(-6.11%)
Feb 10, 2023 1.310 121 -0.04(-2.96%)
Feb 02, 2023 1.350 6 +0.11(+8.86%)
Feb 01, 2023 1.220 1.250 1.190 1.240 6,932 +0.07(+5.98%)
Jan 31, 2023 1.290 1.290 1.160 1.170 5,727 -0.09(-7.14%)
Jan 30, 2023 1.350 1.350 1.210 1.260 1,762 -0.09(-6.67%)
Jan 27, 2023 1.350 1.350 1.350 1.350 211 -0.01(-0.74%)
Jan 20, 2023 1.360 5 +0.05(+3.44%)
Jan 19, 2023 1.390 1.390 1.315 1.315 2,513 -0.09(-6.09%)
Jan 17, 2023 1.400 133 +0.02(+1.45%)
Jan 12, 2023 1.380 90 +0.04(+2.81%)
Jan 11, 2023 1.389 1.389 1.342 1.342 1,453 -0.04(-2.73%)
Jan 10, 2023 1.390 1.390 1.300 1.380 3,276 +0.02(+1.47%)
Jan 09, 2023 1.360 1.390 1.320 1.360 2,686 -0.03(-2.16%)
Jan 06, 2023 1.290 1.390 1.290 1.390 23,094 +0.13(+10.33%)
Jan 04, 2023 1.260 57 +0.05(+4.12%)
Dec 30, 2022 1.210 106 +0.02(+1.37%)
Dec 29, 2022 1.180 1.194 1.180 1.194 387 +0.05(+4.71%)
Dec 28, 2022 1.060 1.140 1.060 1.140 3,671 +0.10(+9.62%)
Dec 27, 2022 1.220 1.220 1.040 1.040 490 -0.15(-12.61%)
Dec 23, 2022 1.040 1.190 1.040 1.190 506 +0.04(+3.27%)
Dec 22, 2022 1.100 1.152 1.085 1.152 2,545 -0.05(-3.97%)
Dec 21, 2022 1.190 1.285 1.110 1.200 10,726 -0.10(-7.69%)
Dec 20, 2022 1.290 1.300 1.235 1.300 926 -0.05(-3.70%)
Dec 19, 2022 1.128 1.350 1.114 1.350 13,797 +0.14(+11.57%)
Dec 15, 2022 1.210 122 -0.06(-4.72%)
Dec 14, 2022 1.230 1.282 1.220 1.270 2,575 -0.07(-5.22%)
Dec 12, 2022 1.340 82 +0.22(+19.64%)
Dec 09, 2022 1.210 1.210 1.120 1.120 5,669 -0.12(-9.58%)
Dec 08, 2022 1.239 1.239 1.239 1.239 298 +0.02(+1.53%)
Dec 06, 2022 1.220 2 -0.07(-5.43%)
Dec 05, 2022 1.230 1.290 1.230 1.290 855 +0.06(+5.27%)
Dec 01, 2022 1.225 105 -0.10(-7.86%)
Nov 29, 2022 1.330 302 -0.02(-1.47%)
Nov 21, 2022 1.350 50 -0.11(-7.54%)
Nov 17, 2022 1.460 3 +0.04(+2.90%)
Nov 16, 2022 1.400 1.420 1.390 1.419 2,628 -0.00(-0.08%)
Nov 15, 2022 1.430 1.430 1.360 1.420 1,706 -0.06(-4.05%)
Nov 14, 2022 1.430 1.500 1.430 1.480 17,059 +0.09(+6.47%)
Nov 11, 2022 1.440 1.460 1.380 1.390 9,741 +0.03(+2.21%)
Nov 10, 2022 1.350 1.380 1.295 1.360 4,747 +0.04(+3.03%)
Nov 09, 2022 1.240 1.380 1.240 1.320 23,321 +0.10(+8.20%)
Nov 08, 2022 1.220 1.220 1.220 1.220 163 -0.08(-6.15%)
Nov 07, 2022 1.290 1.300 1.290 1.300 1,049 +0.08(+6.56%)
Nov 04, 2022 1.280 1.350 1.220 1.220 10,780 -0.01(-0.81%)
Nov 03, 2022 1.230 1.230 1.230 1.230 204 +0.00(+0.00%)
Nov 02, 2022 1.230 1.230 1.230 1.230 210 -0.06(-4.65%)
Oct 31, 2022 1.290 5 +0.04(+2.98%)
Oct 26, 2022 1.253 8 +0.03(+2.68%)
Oct 25, 2022 1.200 1.220 1.160 1.220 1,485 +0.04(+3.39%)
Oct 24, 2022 1.180 1.180 1.180 1.180 339 +0.06(+5.09%)
Oct 21, 2022 1.220 1.220 1.123 1.123 2,029 -0.05(-4.03%)
Oct 20, 2022 1.190 1.190 1.170 1.170 1,649 -0.03(-2.55%)
Oct 19, 2022 1.180 1.218 1.180 1.201 971 -0.00(-0.29%)
Oct 18, 2022 1.230 1.230 1.180 1.204 1,567 -0.00(-0.07%)
Oct 13, 2022 1.205 0 +0.03(+2.47%)
Oct 12, 2022 1.186 1.200 1.140 1.176 407 -0.01(-1.18%)
Oct 11, 2022 1.190 1.190 1.190 1.190 306 +0.01(+0.85%)
Oct 10, 2022 1.180 1.180 1.180 1.180 123 +0.03(+2.61%)
Oct 07, 2022 1.090 1.206 1.090 1.150 7,360 +0.01(+0.88%)
Oct 06, 2022 1.180 1.180 1.140 1.140 1,620 -0.06(-5.00%)
Oct 05, 2022 1.200 1.200 1.200 1.200 425 +0.07(+6.19%)
Oct 04, 2022 1.130 1.130 1.130 1.130 1,891 -0.03(-2.58%)
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.