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

Xtl Biopharma ADR (NQ: XTLB )

2.530 UNCHANGED
Streaming Delayed Price Updated: 3:26 PM EDT, May 3, 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 (%)
Apr 30, 2020 1.214 1.214 1.214 10 +0.00(+0.00%)
Apr 29, 2020 1.360 1.360 1.140 1.214 5,632 -0.11(-8.31%)
Apr 28, 2020 1.186 1.325 1.186 1.325 2,265 +0.14(+12.23%)
Apr 27, 2020 1.080 1.190 1.080 1.180 5,291 +0.23(+24.24%)
Apr 24, 2020 0.9500 0.9500 0.9500 0.9500 100 -0.09(-8.65%)
Apr 23, 2020 1.040 1.040 1.040 1.040 207 +0.00(+0.00%)
Apr 22, 2020 1.040 1.040 1.040 1.040 1,037 -0.06(-5.45%)
Apr 21, 2020 1.100 1.100 0.9200 1.100 8,157 -0.10(-8.33%)
Apr 20, 2020 1.200 1.200 1.200 1.200 248 +0.07(+6.19%)
Apr 17, 2020 1.130 1.130 1.130 1.130 200 +0.02(+1.81%)
Apr 16, 2020 1.200 1.200 1.110 1.110 472 -0.04(-3.49%)
Apr 15, 2020 1.150 1.150 1.150 62 +0.00(+0.00%)
Apr 14, 2020 1.250 1.250 1.060 1.150 1,638 -0.02(-1.71%)
Apr 13, 2020 1.170 1.170 1.170 1.170 639 +0.13(+12.50%)
Apr 09, 2020 1.060 1.196 1.040 1.040 2,900 -0.17(-13.88%)
Apr 08, 2020 1.220 1.320 1.030 1.208 8,725 +0.29(+31.12%)
Apr 07, 2020 0.9210 0.9210 0.9210 197 +0.00(+0.00%)
Apr 06, 2020 1.000 1.000 0.9151 0.9210 1,591 -0.07(-7.51%)
Apr 03, 2020 1.000 1.000 0.9958 0.9958 200 +0.01(+0.59%)
Apr 02, 2020 0.9301 1.000 0.9301 0.9900 1,916 -0.01(-1.00%)
Apr 01, 2020 0.8900 1.090 0.7998 1.000 16,128 -0.18(-14.89%)
Mar 31, 2020 1.190 1.203 1.100 1.175 2,283 -0.00(-0.42%)
Mar 30, 2020 1.050 1.200 1.050 1.180 5,508 +0.28(+31.11%)
Mar 27, 2020 1.040 1.040 0.9000 0.9000 300 -0.13(-12.62%)
Mar 26, 2020 1.000 1.030 0.9001 1.030 6,011 +0.03(+3.00%)
Mar 25, 2020 0.9045 1.000 0.9045 1.000 200 +0.00(+0.00%)
Mar 24, 2020 1.000 1.000 1.000 1.000 517 +0.00(+0.00%)
Mar 23, 2020 1.000 1.000 0.8700 1.000 1,116 +0.00(+0.00%)
Mar 20, 2020 1.000 1.000 1.000 1.000 300 +0.02(+2.04%)
Mar 19, 2020 0.9000 0.9957 0.9000 0.9800 1,222 +0.02(+2.19%)
Mar 18, 2020 1.090 1.090 0.6250 0.9590 9,894 -0.05(-5.05%)
Mar 17, 2020 0.7505 1.020 0.7505 1.010 6,781 -0.04(-3.81%)
Mar 16, 2020 1.050 1.050 1.050 1 +0.00(+0.00%)
Mar 13, 2020 1.110 1.110 0.8400 1.050 1,800 +0.11(+11.56%)
Mar 12, 2020 0.8308 0.9412 0.8308 0.9412 1,109 -0.09(-8.62%)
Mar 11, 2020 1.000 1.030 1.000 1.030 2,040 -0.04(-3.74%)
Mar 10, 2020 1.260 1.260 1.020 1.070 28,905 -0.21(-16.41%)
Mar 09, 2020 1.190 1.310 1.060 1.280 30,810 +0.09(+7.17%)
Mar 06, 2020 1.250 1.250 1.190 1.194 23,700 -0.06(-4.45%)
Mar 05, 2020 1.250 1.250 1.250 1.250 1,870 -0.06(-4.60%)
Mar 04, 2020 1.329 1.329 1.310 1.310 3,529 +0.00(+0.02%)
Mar 03, 2020 1.370 1.370 1.310 1.310 1,349 +0.00(+0.00%)
Mar 02, 2020 1.320 1.320 1.310 1.310 426 -0.03(-2.24%)
Feb 28, 2020 1.340 1.340 1.340 115 +0.00(+0.00%)
Feb 27, 2020 1.402 1.402 1.210 1.340 14,541 -0.06(-4.29%)
Feb 26, 2020 1.430 1.550 1.350 1.400 61,483 -0.06(-4.11%)
Feb 25, 2020 1.460 1.460 1.460 1.460 6,846 -0.02(-1.02%)
Feb 24, 2020 1.475 1.500 1.453 1.475 2,933 -0.02(-1.67%)
Feb 21, 2020 1.500 1.500 1.500 1.500 200 +0.07(+4.90%)
Feb 20, 2020 1.440 1.442 1.421 1.430 3,090 +0.00(+0.00%)
Feb 19, 2020 1.430 1.500 1.430 1.430 8,920 -0.04(-2.72%)
Feb 18, 2020 1.400 1.470 1.400 1.470 31,427 +0.07(+5.00%)
Feb 14, 2020 1.400 1.400 1.400 40 +0.00(+0.00%)
Feb 13, 2020 1.348 1.400 1.337 1.400 2,361 +0.03(+2.19%)
Feb 12, 2020 1.400 1.400 1.370 1.370 15,000 -0.08(-5.52%)
Feb 10, 2020 1.450 1.450 1.450 0 +0.05(+3.58%)
Feb 07, 2020 1.400 1.400 1.310 1.400 35,900 -0.10(-6.67%)
Feb 06, 2020 1.533 1.533 1.420 1.500 2,356 -0.01(-0.80%)
Feb 05, 2020 1.512 1.512 1.512 1.512 101 +0.01(+0.78%)
Feb 04, 2020 1.780 1.780 1.500 1.500 6,985 -0.10(-6.23%)
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.