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

Xtl Biopharma ADR (NQ: XTLB )

2.650 +0.210 (+8.61%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 22, 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 22, 2024 2.350 2.730 2.350 2.650 27,973 +0.21(+8.61%)
Apr 19, 2024 2.440 2.479 2.420 2.440 18,314 +0.00(+0.00%)
Apr 18, 2024 2.450 2.500 2.410 2.440 11,935 -0.03(-1.21%)
Apr 17, 2024 2.600 2.600 2.400 2.470 38,172 -0.13(-5.00%)
Apr 16, 2024 2.590 2.604 2.510 2.600 32,345 -0.08(-2.99%)
Apr 15, 2024 2.870 2.870 2.580 2.680 63,584 +0.08(+3.08%)
Apr 12, 2024 2.770 2.770 2.600 2.600 23,762 -0.16(-5.80%)
Apr 11, 2024 2.650 2.780 2.550 2.760 47,128 -0.02(-0.72%)
Apr 10, 2024 2.940 2.955 2.710 2.780 70,869 -0.40(-12.58%)
Apr 09, 2024 3.210 3.235 3.045 3.180 89,004 +0.03(+0.95%)
Apr 08, 2024 3.200 3.200 3.010 3.150 52,116 -0.11(-3.37%)
Apr 05, 2024 3.050 3.313 3.050 3.260 107,232 +0.15(+4.82%)
Apr 04, 2024 3.190 3.460 3.020 3.110 218,459 -0.22(-6.61%)
Apr 03, 2024 2.760 3.480 2.760 3.330 826,234 +0.51(+18.09%)
Apr 02, 2024 2.870 2.930 2.720 2.820 89,708 -0.19(-6.31%)
Apr 01, 2024 2.750 3.170 2.671 3.010 259,976 +0.20(+7.12%)
Mar 28, 2024 2.640 2.830 2.560 2.810 234,329 +0.11(+4.07%)
Mar 27, 2024 3.050 3.130 2.500 2.700 507,378 -0.37(-12.05%)
Mar 26, 2024 3.250 3.250 2.850 3.070 1,282,539 +0.26(+9.25%)
Mar 25, 2024 2.940 4.990 2.810 2.810 24,883,138 +0.19(+7.25%)
Mar 22, 2024 2.440 2.940 2.330 2.620 834,845 +0.20(+8.26%)
Mar 21, 2024 2.480 2.700 2.010 2.420 1,996,332 +0.04(+1.68%)
Mar 20, 2024 1.120 2.760 1.120 2.380 15,243,351 +1.34(+128.85%)
Mar 19, 2024 1.120 1.120 1.000 1.040 7,825 -0.12(-10.26%)
Mar 18, 2024 0.9889 1.180 0.9889 1.159 27,730 +0.28(+31.69%)
Mar 15, 2024 0.8501 0.9699 0.8501 0.8800 2,658 -0.00(-0.44%)
Mar 14, 2024 0.8839 0.8839 0.8839 0.8839 217 -0.07(-6.96%)
Mar 13, 2024 0.9000 0.9500 0.8519 0.9500 7,814 -0.01(-1.04%)
Mar 11, 2024 0.9600 16 +0.04(+4.35%)
Mar 08, 2024 0.8500 0.9200 0.8500 0.9200 1,255 +0.07(+8.24%)
Mar 07, 2024 0.9000 0.9000 0.8500 0.8500 5,496 -0.06(-6.54%)
Mar 06, 2024 0.9099 0.9099 0.9095 0.9095 539 -0.00(-0.04%)
Mar 05, 2024 0.9099 0.9099 0.9099 0.9099 171 +0.01(+1.10%)
Mar 04, 2024 0.8450 0.9000 0.8450 0.9000 859 +0.00(+0.00%)
Mar 01, 2024 0.9000 0.9396 0.8900 0.9000 3,043 +0.03(+2.92%)
Feb 29, 2024 0.8559 0.8747 0.8559 0.8745 6,505 +0.07(+8.80%)
Feb 28, 2024 0.8400 0.8561 0.7842 0.8038 5,576 -0.06(-6.48%)
Feb 26, 2024 0.8595 11 +0.01(+1.69%)
Feb 23, 2024 0.8452 0.8452 0.8452 0.8452 2,506 +0.05(+5.65%)
Feb 22, 2024 0.8437 0.8437 0.8000 0.8000 2,397 -0.03(-3.63%)
Feb 21, 2024 0.8522 0.8522 0.8301 0.8301 3,972 -0.04(-4.59%)
Feb 20, 2024 0.8976 0.8976 0.8301 0.8700 757 +0.02(+2.35%)
Feb 16, 2024 0.8400 0.8950 0.8400 0.8500 756 -0.03(-3.93%)
Feb 14, 2024 0.8848 5 -0.07(-6.85%)
Feb 13, 2024 0.9499 0.9499 0.9499 0.9499 415 +0.01(+1.06%)
Feb 12, 2024 0.9499 0.9499 0.9399 0.9399 512 +0.07(+8.03%)
Feb 08, 2024 0.8700 88 -0.04(-4.72%)
Feb 06, 2024 0.9131 0 -0.00(-0.32%)
Feb 05, 2024 0.8503 0.9219 0.8357 0.9160 7,620 +0.07(+7.75%)
Feb 02, 2024 0.8000 0.8604 0.8000 0.8501 1,540 -0.05(-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.