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

Xtl Biopharma ADR (NQ: XTLB )

2.693 +0.043 (+1.62%)
Streaming Delayed Price Updated: 3:55 PM EDT, May 17, 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 (%)
May 31, 2019 2.000 2.150 1.910 2.000 11,300 -0.06(-3.11%)
May 30, 2019 1.990 2.110 1.910 2.064 15,267 +0.07(+3.72%)
May 29, 2019 2.000 2.000 1.900 1.990 4,637 -0.16(-7.44%)
May 28, 2019 2.150 2.150 2.150 2.150 302 -0.01(-0.24%)
May 24, 2019 2.200 2.200 2.155 2.155 600 +0.00(+0.14%)
May 23, 2019 2.152 2.152 2.152 2.152 1,110 -0.23(-9.58%)
May 21, 2019 2.380 2.380 2.380 0 +0.00(+0.00%)
May 17, 2019 2.380 2.380 2.380 0 +0.00(+0.00%)
May 15, 2019 2.380 2.380 2.380 0 +0.00(+0.00%)
May 14, 2019 2.380 2.380 2.380 21 +0.00(+0.00%)
May 13, 2019 2.480 2.480 2.380 2.380 432 +0.00(+0.00%)
May 10, 2019 2.380 2.380 2.380 18 +0.00(+0.00%)
May 08, 2019 2.380 2.380 2.380 0 +0.07(+3.03%)
May 07, 2019 2.310 2.310 2.310 2.310 258 -0.01(-0.43%)
May 06, 2019 2.250 2.350 2.250 2.320 1,530 +0.07(+3.11%)
May 02, 2019 2.250 2.250 2.250 0 +0.00(+0.00%)
May 01, 2019 2.250 2.250 2.250 2.250 5,186 -0.07(-3.02%)
Apr 30, 2019 2.320 2.320 2.320 2.320 132 +0.00(+0.00%)
Apr 29, 2019 2.320 2.320 2.320 3 +0.00(+0.00%)
Apr 26, 2019 2.320 2.320 2.320 15 +0.00(+0.00%)
Apr 25, 2019 2.320 2.320 2.320 1 +0.00(+0.00%)
Apr 24, 2019 2.440 2.455 2.320 2.320 13,618 +0.06(+2.80%)
Apr 23, 2019 2.370 2.370 2.181 2.257 2,162 -0.18(-7.51%)
Apr 22, 2019 2.440 2.680 2.440 2.440 3,364 +0.00(+0.00%)
Apr 18, 2019 2.440 2.440 2.440 2.440 4,500 +0.14(+6.09%)
Apr 17, 2019 2.400 2.400 2.299 2.300 7,981 -0.20(-8.00%)
Apr 16, 2019 2.500 2.500 2.500 2.500 257 +0.16(+6.84%)
Apr 15, 2019 2.340 2.340 2.170 2.340 7,152 +0.19(+8.84%)
Apr 12, 2019 2.150 2.150 2.150 2.150 500 +0.00(+0.00%)
Apr 11, 2019 2.150 2.150 2.150 2.150 1,008 -0.19(-8.12%)
Apr 08, 2019 2.340 2.340 2.340 0 +0.06(+2.50%)
Apr 04, 2019 2.283 2.283 2.283 0 +0.08(+3.78%)
Apr 03, 2019 2.200 2.200 2.200 2.200 2,000 -0.08(-3.65%)
Apr 02, 2019 2.171 2.283 2.171 2.283 1,236 -0.05(-2.00%)
Apr 01, 2019 2.330 2.330 2.330 2.330 210 -0.03(-1.47%)
Mar 29, 2019 2.365 2.365 2.365 2.365 100 +0.06(+2.81%)
Mar 28, 2019 2.300 2.300 2.300 2.300 374 -0.00(-0.16%)
Mar 27, 2019 2.304 2.304 2.304 2 +0.00(+0.00%)
Mar 26, 2019 2.304 2.304 2.304 2 +0.00(+0.00%)
Mar 25, 2019 2.210 2.304 2.200 2.304 1,126 +0.05(+2.26%)
Mar 22, 2019 2.253 2.253 2.253 2.253 100 -0.06(-2.48%)
Mar 21, 2019 2.250 2.340 2.220 2.310 10,115 +0.09(+4.05%)
Mar 20, 2019 2.350 2.420 2.220 2.220 432 +0.06(+2.78%)
Mar 19, 2019 2.160 2.160 2.160 2.160 900 -0.15(-6.55%)
Mar 18, 2019 2.400 2.400 2.220 2.312 3,877 -0.14(-5.65%)
Mar 15, 2019 2.450 2.450 2.450 2.450 1,000 +0.04(+1.66%)
Mar 13, 2019 2.410 2.410 2.410 0 -0.03(-1.35%)
Mar 11, 2019 2.443 2.443 2.443 0 +0.19(+8.58%)
Mar 08, 2019 2.280 2.280 2.250 2.250 1,900 -0.03(-1.32%)
Mar 07, 2019 2.231 2.280 2.231 2.280 1,170 -0.08(-3.39%)
Mar 06, 2019 2.360 2.360 2.360 2.360 3,000 -0.02(-0.89%)
Mar 05, 2019 2.490 2.490 2.381 2.381 4,469 +0.13(+5.84%)
Mar 04, 2019 2.240 2.430 2.240 2.250 2,100 -0.05(-2.17%)
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.