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 (%)
Nov 30, 2017 2.360 2.480 2.350 2.380 13,986 +0.01(+0.42%)
Nov 29, 2017 2.250 2.450 2.250 2.370 15,350 +0.09(+3.95%)
Nov 28, 2017 2.450 2.460 2.250 2.280 10,976 -0.08(-3.39%)
Nov 27, 2017 2.390 2.400 2.360 2.360 840 -0.06(-2.48%)
Nov 22, 2017 2.420 2.420 2.420 0 -0.03(-1.22%)
Nov 21, 2017 2.451 2.630 2.430 2.450 5,507 -0.11(-4.30%)
Nov 20, 2017 2.580 2.600 2.390 2.560 8,306 -0.04(-1.54%)
Nov 17, 2017 2.630 2.690 2.580 2.600 15,650 +0.04(+1.56%)
Nov 16, 2017 2.545 2.660 2.545 2.560 2,464 +0.04(+1.59%)
Nov 15, 2017 2.350 2.940 2.350 2.520 25,176 +0.20(+8.67%)
Nov 14, 2017 2.300 2.319 2.286 2.319 2,100 +0.07(+3.07%)
Nov 13, 2017 2.300 2.320 2.190 2.250 1,335 -0.19(-7.79%)
Nov 10, 2017 2.420 2.440 2.400 2.440 4,182 +0.22(+9.91%)
Nov 09, 2017 2.140 2.262 2.140 2.220 7,172 -0.18(-7.50%)
Nov 06, 2017 2.400 2.400 2.400 1 +0.19(+8.60%)
Nov 03, 2017 2.212 2.212 2.210 2.210 1,657 +0.01(+0.45%)
Nov 02, 2017 2.280 2.300 2.200 2.200 6,621 -0.15(-6.38%)
Nov 01, 2017 2.300 2.380 2.300 2.350 4,576 +0.09(+3.98%)
Oct 31, 2017 2.330 2.380 2.260 2.260 22,104 -0.03(-1.31%)
Oct 27, 2017 2.290 2.290 2.290 0 +0.13(+6.01%)
Oct 26, 2017 2.380 2.400 2.160 2.160 5,351 -0.25(-10.27%)
Oct 25, 2017 2.470 2.480 2.380 2.407 1,207 -0.01(-0.53%)
Oct 24, 2017 2.393 2.420 2.393 2.420 3,516 -0.06(-2.42%)
Oct 23, 2017 2.420 2.480 2.420 2.480 2,040 +0.13(+5.53%)
Oct 20, 2017 2.400 2.400 2.350 2.350 15,253 -0.02(-0.84%)
Oct 19, 2017 2.480 2.520 2.350 2.370 8,711 -0.09(-3.66%)
Oct 18, 2017 2.580 2.580 2.460 2.460 701 -0.03(-1.20%)
Oct 17, 2017 2.550 2.550 2.490 2.490 440 -0.01(-0.40%)
Oct 16, 2017 2.590 2.590 2.420 2.500 5,624 -0.09(-3.39%)
Oct 13, 2017 2.691 2.691 2.588 2.588 1,400 -0.05(-1.98%)
Oct 12, 2017 2.560 2.655 2.560 2.640 18,583 +0.16(+6.45%)
Oct 11, 2017 2.640 2.650 2.480 2.480 12,525 -0.21(-7.81%)
Oct 10, 2017 2.786 2.856 2.620 2.690 5,729 +0.06(+2.28%)
Oct 09, 2017 2.420 2.630 2.420 2.630 3,942 +0.09(+3.54%)
Oct 05, 2017 2.540 2.540 2.540 15 +0.00(+0.00%)
Oct 04, 2017 2.480 2.630 2.480 2.540 5,725 +0.08(+3.07%)
Oct 03, 2017 2.460 2.464 2.460 2.464 600 -0.04(-1.42%)
Oct 02, 2017 2.430 2.560 2.430 2.500 890 +0.10(+4.17%)
Sep 28, 2017 2.400 2.400 2.400 59 -0.25(-9.43%)
Sep 27, 2017 2.510 2.650 2.510 2.650 354 +0.09(+3.52%)
Sep 26, 2017 2.610 2.610 2.510 2.560 9,487 -0.03(-1.16%)
Sep 25, 2017 2.625 2.625 2.550 2.590 584 +0.05(+1.97%)
Sep 22, 2017 2.540 2.540 2.540 2.540 184 -0.13(-4.87%)
Sep 20, 2017 2.670 2.670 2.670 24 +0.01(+0.38%)
Sep 19, 2017 2.650 2.720 2.650 2.660 4,564 +0.03(+0.99%)
Sep 18, 2017 2.700 2.700 2.634 2.634 670 +0.05(+2.09%)
Sep 15, 2017 2.560 2.580 2.560 2.580 579 +0.05(+1.98%)
Sep 14, 2017 2.530 2.840 2.500 2.530 8,776 -0.01(-0.47%)
Sep 13, 2017 2.520 2.542 2.510 2.542 350 -0.06(-2.23%)
Sep 12, 2017 2.543 2.669 2.543 2.600 5,492 +0.09(+3.59%)
Sep 11, 2017 2.510 2.600 2.510 2.510 6,128 +0.00(+0.00%)
Sep 08, 2017 2.520 2.520 2.510 2.510 340 -0.01(-0.40%)
Sep 07, 2017 2.620 2.620 2.510 2.520 7,305 -0.02(-0.79%)
Sep 06, 2017 2.560 2.560 2.540 2.540 510 -0.02(-0.78%)
Sep 05, 2017 2.540 2.565 2.520 2.560 4,590 -0.07(-2.66%)
Sep 01, 2017 2.610 2.630 2.500 2.630 8,919 -0.04(-1.60%)
Aug 31, 2017 2.560 2.673 2.560 2.673 1,900 +0.07(+2.79%)
Aug 30, 2017 2.650 2.680 2.550 2.600 3,340 -0.08(-2.99%)
Aug 29, 2017 2.730 2.744 2.650 2.680 4,350 -0.14(-4.96%)
Aug 25, 2017 2.820 2.820 2.820 44 +0.00(+0.00%)
Aug 24, 2017 2.770 2.870 2.742 2.820 15,527 +0.06(+2.17%)
Aug 23, 2017 2.790 2.900 2.690 2.760 19,222 -0.02(-0.72%)
Aug 22, 2017 2.820 2.970 2.740 2.780 13,339 -0.06(-2.11%)
Aug 21, 2017 2.780 2.851 2.720 2.840 19,972 +0.09(+3.27%)
Aug 18, 2017 2.630 2.790 2.630 2.750 5,930 +0.04(+1.48%)
Aug 17, 2017 2.710 2.770 2.640 2.710 6,185 -0.01(-0.37%)
Aug 16, 2017 2.900 2.970 2.710 2.720 30,155 -0.14(-4.93%)
Aug 15, 2017 2.700 3.000 2.610 2.861 23,690 +0.10(+3.47%)
Aug 14, 2017 2.650 2.780 2.650 2.765 2,626 +0.14(+5.13%)
Aug 11, 2017 2.610 2.790 2.610 2.630 3,242 +0.00(+0.00%)
Aug 10, 2017 2.900 2.900 2.620 2.630 27,349 -0.36(-12.04%)
Aug 09, 2017 3.090 3.090 2.734 2.990 11,403 -0.10(-3.24%)
Aug 08, 2017 3.090 3.090 3.090 3.090 240 -0.20(-6.08%)
Aug 07, 2017 3.290 3.290 3.173 3.290 2,406 -0.02(-0.61%)
Aug 02, 2017 3.310 3.310 3.310 0 -0.19(-5.43%)
Aug 01, 2017 3.350 3.500 3.233 3.500 1,108 +0.10(+2.94%)
Jul 31, 2017 3.160 3.400 3.160 3.400 4,977 +0.15(+4.62%)
Jul 28, 2017 3.230 3.250 3.125 3.250 3,087 +0.00(+0.00%)
Jul 27, 2017 3.310 3.500 3.230 3.250 5,150 -0.11(-3.27%)
Jul 26, 2017 3.320 3.400 3.300 3.360 15,345 +0.06(+1.82%)
Jul 25, 2017 3.300 3.300 3.200 3.300 2,737 +0.00(+0.00%)
Jul 24, 2017 3.290 3.300 3.250 3.300 2,412 -0.08(-2.37%)
Jul 21, 2017 3.320 3.320 3.200 3.380 24,107 -0.02(-0.59%)
Jul 20, 2017 3.320 3.400 3.320 3.400 5,405 +0.08(+2.41%)
Jul 19, 2017 3.450 3.490 3.130 3.320 17,086 +0.02(+0.61%)
Jul 18, 2017 3.290 3.400 3.096 3.300 9,742 +0.05(+1.54%)
Jul 17, 2017 3.390 3.390 3.250 3.250 16,778 +0.01(+0.31%)
Jul 14, 2017 3.280 3.320 3.190 3.240 16,245 -0.10(-2.99%)
Jul 13, 2017 3.410 3.410 3.320 3.340 3,175 -0.05(-1.47%)
Jul 12, 2017 3.450 3.580 3.290 3.390 6,501 -0.11(-3.14%)
Jul 11, 2017 3.250 3.500 3.250 3.500 16,385 +0.13(+3.86%)
Jul 10, 2017 3.410 3.530 3.160 3.370 19,851 -0.01(-0.30%)
Jul 07, 2017 3.390 3.530 3.320 3.380 26,209 -0.18(-5.06%)
Jul 06, 2017 3.145 3.850 3.145 3.560 89,600 +0.08(+2.30%)
Jul 05, 2017 3.360 3.490 3.171 3.480 8,618 +0.09(+2.65%)
Jul 03, 2017 3.470 3.480 3.130 3.390 1,700 +0.23(+7.28%)
Jun 30, 2017 3.270 4.140 3.160 3.160 42,951 -0.12(-3.66%)
Jun 29, 2017 2.900 3.280 2.899 3.280 34,740 +0.22(+7.03%)
Jun 28, 2017 3.070 3.140 2.980 3.064 12,621 +0.06(+2.12%)
Jun 27, 2017 2.990 3.070 2.960 3.001 4,535 +0.06(+2.07%)
Jun 26, 2017 2.900 3.126 2.900 2.940 15,541 +0.07(+2.44%)
Jun 23, 2017 2.990 2.990 2.870 2.870 4,777 -0.12(-4.01%)
Jun 22, 2017 2.870 3.060 2.870 2.990 23,949 +0.16(+5.65%)
Jun 21, 2017 2.820 2.830 2.780 2.830 6,793 +0.03(+1.07%)
Jun 20, 2017 2.950 2.950 2.720 2.800 10,050 -0.01(-0.36%)
Jun 19, 2017 2.830 2.945 2.720 2.810 28,564 +0.13(+4.85%)
Jun 16, 2017 2.710 2.780 2.660 2.680 3,043 -0.08(-2.90%)
Jun 15, 2017 2.830 2.860 2.700 2.760 45,390 -0.06(-2.13%)
Jun 14, 2017 2.690 2.820 2.623 2.820 34,040 +0.26(+10.16%)
Jun 13, 2017 2.680 2.680 2.560 2.560 200 -0.04(-1.54%)
Jun 12, 2017 2.600 2.623 2.550 2.600 9,605 +0.02(+0.78%)
Jun 09, 2017 2.560 2.580 2.560 2.580 450 +0.04(+1.57%)
Jun 08, 2017 2.577 2.610 2.500 2.540 5,823 -0.04(-1.66%)
Jun 07, 2017 2.590 2.660 2.570 2.583 2,300 -0.07(-2.54%)
Jun 06, 2017 2.629 2.660 2.629 2.650 3,877 -0.01(-0.38%)
Jun 05, 2017 2.630 2.740 2.540 2.660 16,175 +0.07(+2.70%)
Jun 02, 2017 2.590 2.590 2.590 2.590 200 -0.00(-0.15%)
Jun 01, 2017 2.590 2.680 2.573 2.594 2,832 -0.05(-1.74%)
May 31, 2017 2.670 2.670 2.610 2.640 3,954 -0.02(-0.75%)
May 30, 2017 2.600 2.680 2.590 2.660 7,789 +0.10(+3.89%)
May 25, 2017 2.561 2.561 2.561 163 +0.00(+0.02%)
May 24, 2017 2.600 2.603 2.560 2.560 4,432 +0.02(+0.79%)
May 23, 2017 2.584 2.584 2.540 2.540 850 -0.07(-2.68%)
May 22, 2017 2.680 2.730 2.534 2.610 25,375 +0.11(+4.40%)
May 19, 2017 2.450 2.660 2.450 2.500 44,856 +0.10(+4.17%)
May 18, 2017 2.451 2.481 2.400 2.400 2,000 -0.08(-3.23%)
May 17, 2017 2.530 2.540 2.450 2.480 5,750 -0.09(-3.50%)
May 16, 2017 2.540 2.600 2.540 2.570 5,960 -0.07(-2.65%)
May 15, 2017 2.580 2.660 2.580 2.640 9,343 +0.12(+4.76%)
May 12, 2017 2.548 2.548 2.520 2.520 370 +0.00(+0.00%)
May 11, 2017 2.500 2.550 2.500 2.520 2,970 +0.04(+1.61%)
May 10, 2017 2.540 2.540 2.450 2.480 8,700 -0.16(-6.06%)
May 09, 2017 2.660 2.660 2.510 2.640 20,296 +0.02(+0.76%)
May 08, 2017 2.680 2.700 2.520 2.620 33,407 +0.03(+1.16%)
May 05, 2017 2.610 2.660 2.500 2.590 15,569 -0.06(-2.26%)
May 04, 2017 2.646 2.650 2.646 2.650 1,060 -0.05(-1.85%)
May 03, 2017 2.600 2.700 2.600 2.700 5,089 +0.05(+1.89%)
May 02, 2017 2.650 2.650 2.650 2.650 500 -0.02(-0.75%)
May 01, 2017 2.650 2.700 2.650 2.670 1,551 -0.02(-0.74%)
Apr 28, 2017 2.701 2.730 2.671 2.690 3,725 -0.04(-1.47%)
Apr 27, 2017 2.650 2.730 2.650 2.730 12,559 +0.12(+4.60%)
Apr 26, 2017 2.610 2.680 2.570 2.610 22,975 +0.00(+0.00%)
Apr 25, 2017 2.560 2.700 2.440 2.610 25,905 +0.02(+0.77%)
Apr 24, 2017 2.630 2.700 2.590 2.590 16,996 -0.04(-1.52%)
Apr 21, 2017 2.580 2.690 2.500 2.630 23,093 +0.07(+2.73%)
Apr 20, 2017 2.520 2.600 2.410 2.560 13,962 +0.00(+0.00%)
Apr 19, 2017 2.590 2.650 2.390 2.560 42,712 -0.06(-2.29%)
Apr 18, 2017 2.570 2.850 2.570 2.620 116,580 +0.04(+1.55%)
Apr 17, 2017 2.506 2.580 2.506 2.580 3,060 -0.03(-1.15%)
Apr 13, 2017 2.580 2.830 2.560 2.610 41,913 -0.01(-0.38%)
Apr 12, 2017 2.370 2.658 2.370 2.620 20,793 +0.23(+9.62%)
Apr 11, 2017 2.390 2.400 2.370 2.390 10,922 +0.00(+0.00%)
Apr 10, 2017 2.390 2.510 2.330 2.390 27,483 +0.01(+0.42%)
Apr 07, 2017 2.390 2.550 2.340 2.380 32,349 +0.00(+0.00%)
Apr 06, 2017 2.540 2.540 2.320 2.380 51,790 -0.13(-5.18%)
Apr 05, 2017 2.700 3.150 2.463 2.510 464,802 -0.03(-0.99%)
Apr 04, 2017 2.630 2.630 2.470 2.535 16,711 -0.13(-5.06%)
Apr 03, 2017 2.610 2.670 2.556 2.670 10,988 +0.04(+1.52%)
Mar 31, 2017 2.740 2.740 2.600 2.630 15,496 -0.10(-3.73%)
Mar 30, 2017 2.650 2.740 2.570 2.732 120,338 +0.16(+6.30%)
Mar 29, 2017 2.610 2.610 2.340 2.570 85,761 +0.10(+4.05%)
Mar 28, 2017 2.500 2.550 2.400 2.470 15,239 -0.08(-3.14%)
Mar 27, 2017 2.550 2.550 2.450 2.550 1,694 -0.02(-0.78%)
Mar 24, 2017 2.384 2.570 2.313 2.570 5,039 +0.15(+6.20%)
Mar 23, 2017 2.360 2.420 2.290 2.420 8,279 -0.04(-1.63%)
Mar 22, 2017 2.590 2.590 2.250 2.460 33,174 +0.04(+1.65%)
Mar 21, 2017 2.500 2.500 2.414 2.420 9,434 -0.09(-3.59%)
Mar 20, 2017 2.550 2.550 2.500 2.510 12,947 -0.06(-2.33%)
Mar 17, 2017 2.520 2.599 2.520 2.570 10,506 +0.02(+0.78%)
Mar 16, 2017 2.540 2.550 2.500 2.550 27,697 -0.01(-0.39%)
Mar 15, 2017 2.615 2.670 2.510 2.560 57,805 -0.09(-3.39%)
Mar 14, 2017 2.710 2.730 2.610 2.650 76,911 -0.03(-1.12%)
Mar 13, 2017 2.620 2.708 2.620 2.680 42,934 +0.08(+3.07%)
Mar 10, 2017 2.500 2.640 2.500 2.600 78,304 +0.08(+3.18%)
Mar 09, 2017 2.580 2.890 2.460 2.520 938,138 +0.25(+11.01%)
Mar 08, 2017 2.400 2.430 2.172 2.270 178,310 +0.12(+5.58%)
Mar 07, 2017 2.000 2.280 1.930 2.150 471,648 +0.14(+6.97%)
Mar 06, 2017 2.170 2.220 1.960 2.010 117,716 -0.18(-8.23%)
Mar 03, 2017 2.190 2.340 2.120 2.190 166,830 +0.04(+1.87%)
Mar 02, 2017 2.040 2.280 2.020 2.150 311,315 +0.12(+5.91%)
Mar 01, 2017 2.010 2.060 1.980 2.030 36,196 +0.03(+1.50%)
Feb 28, 2017 2.100 2.100 1.942 2.000 89,305 -0.03(-1.48%)
Feb 27, 2017 2.070 2.100 2.000 2.030 49,580 -0.01(-0.49%)
Feb 24, 2017 2.070 2.090 1.990 2.040 40,958 -0.04(-1.92%)
Feb 23, 2017 2.180 2.180 2.070 2.080 60,104 -0.12(-5.45%)
Feb 22, 2017 2.280 2.310 2.150 2.200 99,878 -0.05(-2.22%)
Feb 21, 2017 2.380 2.380 2.150 2.250 269,732 -0.08(-3.43%)
Feb 17, 2017 2.330 2.330 2.330 0 -1.25(-34.92%)
Feb 16, 2017 4.400 4.700 3.580 3.580 1,794,055 +0.51(+16.46%)
Feb 15, 2017 2.700 3.145 2.670 3.074 87,404 +0.41(+15.56%)
Feb 14, 2017 2.700 2.700 2.580 2.660 13,714 -0.04(-1.48%)
Feb 13, 2017 2.810 2.816 2.580 2.700 11,077 -0.24(-8.23%)
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.