Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Xtl Biopharma ADR (NQ: XTLB )

2.070 -0.200 (-8.81%)
Streaming Delayed Price Updated: 3:11 PM EDT, Jun 10, 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 (%)
Feb 28, 2019 2.300 2.300 2.300 2.300 1,250 -0.05(-2.20%)
Feb 27, 2019 2.352 2.352 2.352 2.352 100 +0.01(+0.50%)
Feb 26, 2019 2.350 2.352 2.340 2.340 1,357 -0.15(-6.02%)
Feb 25, 2019 2.490 2.490 2.490 2.490 115 +0.00(+0.00%)
Feb 22, 2019 2.360 2.490 2.350 2.490 1,300 +0.14(+5.80%)
Feb 21, 2019 2.353 2.353 2.353 2.353 600 -0.02(-0.70%)
Feb 20, 2019 2.370 2.370 2.370 2.370 549 -0.01(-0.50%)
Feb 19, 2019 2.680 2.680 2.360 2.382 5,857 -0.23(-8.74%)
Feb 15, 2019 2.360 2.670 2.360 2.610 2,800 +0.36(+16.00%)
Feb 14, 2019 2.520 2.670 2.150 2.250 5,290 -0.24(-9.64%)
Feb 13, 2019 2.450 2.620 2.158 2.490 2,254 -0.07(-2.73%)
Feb 12, 2019 2.560 2.560 2.560 2.560 310 -0.03(-1.16%)
Feb 11, 2019 2.750 2.750 2.560 2.590 22,185 +0.11(+4.44%)
Feb 08, 2019 2.470 2.600 2.450 2.480 13,700 +0.01(+0.47%)
Feb 07, 2019 2.390 2.480 2.390 2.469 12,123 +0.13(+5.49%)
Feb 06, 2019 2.060 2.423 2.060 2.340 6,301 +0.19(+8.64%)
Feb 05, 2019 2.109 2.279 2.030 2.154 3,259 -0.05(-2.09%)
Feb 04, 2019 2.220 2.290 1.920 2.200 5,094 -0.18(-7.56%)
Feb 01, 2019 2.450 2.500 2.210 2.380 3,300 -0.07(-2.86%)
Jan 31, 2019 2.410 2.450 2.410 2.450 797 +0.04(+1.74%)
Jan 30, 2019 2.490 2.490 2.408 2.408 768 +0.05(+2.15%)
Jan 29, 2019 2.280 2.580 2.280 2.357 5,096 -0.06(-2.29%)
Jan 28, 2019 2.510 2.590 2.413 2.413 5,760 -0.18(-6.85%)
Jan 25, 2019 2.660 2.660 2.460 2.590 10,500 +0.20(+8.37%)
Jan 24, 2019 2.660 2.660 2.360 2.390 8,253 -0.11(-4.41%)
Jan 23, 2019 2.360 2.570 2.360 2.500 36,947 +0.32(+14.68%)
Jan 22, 2019 2.320 2.410 2.100 2.180 32,160 +0.27(+14.14%)
Jan 18, 2019 2.070 2.070 1.880 1.910 2,400 +0.05(+2.69%)
Jan 17, 2019 1.850 1.860 1.850 1.860 400 +0.01(+0.54%)
Jan 16, 2019 1.840 1.850 1.840 1.850 348 -0.04(-2.22%)
Jan 14, 2019 1.892 1.892 1.892 0 -0.06(-2.97%)
Jan 11, 2019 1.875 1.950 1.875 1.950 2,200 +0.06(+3.17%)
Jan 10, 2019 1.890 1.890 1.890 1.890 183 -0.06(-3.08%)
Jan 09, 2019 1.950 1.950 1.950 1.950 1,176 -0.17(-8.02%)
Jan 08, 2019 1.880 2.120 1.880 2.120 1,087 +0.40(+23.26%)
Jan 07, 2019 1.800 1.800 1.720 1.720 1,371 -0.18(-9.47%)
Jan 04, 2019 1.750 1.920 1.750 1.900 22,400 +0.16(+9.28%)
Jan 03, 2019 1.850 1.880 1.739 1.739 2,088 -0.02(-1.14%)
Jan 02, 2019 1.759 1.759 1.759 1.759 225 +0.03(+1.66%)
Dec 31, 2018 1.800 1.800 1.730 1.730 700 -0.09(-4.95%)
Dec 28, 2018 1.750 1.840 1.720 1.820 14,600 +0.01(+0.61%)
Dec 27, 2018 1.830 1.830 1.760 1.809 5,740 -0.04(-2.22%)
Dec 26, 2018 1.680 1.850 1.650 1.850 22,581 +0.42(+29.37%)
Dec 24, 2018 1.550 1.590 1.430 1.430 6,800 -0.13(-8.33%)
Dec 21, 2018 1.660 1.660 1.560 1.560 8,800 -0.11(-6.59%)
Dec 20, 2018 1.890 1.890 1.660 1.670 28,941 -0.19(-10.22%)
Dec 19, 2018 2.070 2.070 1.820 1.860 23,124 -0.20(-9.71%)
Dec 18, 2018 2.100 2.170 2.010 2.060 11,289 +0.06(+3.00%)
Dec 17, 2018 2.380 2.400 1.780 2.000 85,995 -0.45(-18.37%)
Dec 14, 2018 2.590 2.590 2.450 2.450 3,200 -0.21(-7.85%)
Dec 13, 2018 2.240 2.659 2.240 2.659 3,947 +0.46(+20.85%)
Dec 12, 2018 2.180 2.225 2.180 2.200 4,322 +0.02(+0.92%)
Dec 11, 2018 2.200 2.210 2.180 2.180 2,700 -0.02(-0.91%)
Dec 10, 2018 2.210 2.210 2.200 2.200 850 -0.04(-1.79%)
Dec 07, 2018 2.200 2.240 2.200 2.240 1,600 +0.05(+2.28%)
Dec 06, 2018 2.180 2.300 2.180 2.190 1,952 -0.10(-4.37%)
Dec 04, 2018 2.300 2.310 2.290 2.290 8,100 -0.10(-4.18%)
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.