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: 3:59 PM EDT, May 6, 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, 2021 3.600 3.700 3.480 3.685 38,600 +0.12(+3.51%)
Apr 29, 2021 3.770 3.810 3.450 3.560 19,899 -0.16(-4.30%)
Apr 28, 2021 3.500 3.720 3.490 3.720 99,950 +0.37(+11.04%)
Apr 27, 2021 3.210 3.430 3.210 3.350 14,325 +0.04(+1.21%)
Apr 26, 2021 3.170 3.341 3.170 3.310 4,419 +0.10(+3.12%)
Apr 23, 2021 3.140 3.280 3.140 3.210 3,100 -0.02(-0.77%)
Apr 22, 2021 3.240 3.320 3.140 3.235 13,466 -0.07(-1.97%)
Apr 21, 2021 3.040 3.300 3.040 3.300 24,496 +0.30(+10.00%)
Apr 20, 2021 3.150 3.160 2.950 3.000 24,025 -0.10(-3.23%)
Apr 19, 2021 3.160 3.180 3.070 3.100 34,570 -0.06(-2.05%)
Apr 16, 2021 3.230 3.230 3.070 3.165 4,800 +0.06(+2.10%)
Apr 15, 2021 3.220 3.325 3.085 3.100 26,274 -0.14(-4.32%)
Apr 14, 2021 3.230 3.330 3.210 3.240 3,119 -0.05(-1.52%)
Apr 13, 2021 3.390 3.390 3.220 3.290 4,403 +0.01(+0.30%)
Apr 12, 2021 3.320 3.370 3.260 3.280 8,173 +0.00(+0.00%)
Apr 09, 2021 3.280 3.381 3.210 3.280 8,600 -0.08(-2.30%)
Apr 08, 2021 3.320 3.416 3.310 3.357 11,620 +0.03(+0.82%)
Apr 07, 2021 3.450 3.540 3.290 3.330 22,093 -0.09(-2.63%)
Apr 06, 2021 3.510 3.510 3.390 3.420 20,006 -0.17(-4.74%)
Apr 05, 2021 3.450 3.590 3.420 3.590 48,192 +0.18(+5.28%)
Apr 01, 2021 3.420 3.560 3.331 3.410 34,100 +0.08(+2.40%)
Mar 31, 2021 3.250 3.430 3.250 3.330 21,494 +0.04(+1.22%)
Mar 30, 2021 3.290 3.440 3.190 3.290 25,210 -0.05(-1.50%)
Mar 29, 2021 3.400 3.700 3.250 3.340 51,093 -0.07(-2.05%)
Mar 26, 2021 3.500 3.500 3.340 3.410 24,000 +0.01(+0.29%)
Mar 25, 2021 3.440 3.520 3.330 3.400 31,000 -0.12(-3.41%)
Mar 24, 2021 3.650 3.700 3.380 3.520 48,632 -0.08(-2.36%)
Mar 23, 2021 3.483 3.760 3.483 3.605 39,779 -0.00(-0.14%)
Mar 22, 2021 3.520 3.798 3.520 3.610 105,195 +0.22(+6.49%)
Mar 19, 2021 3.270 3.470 3.270 3.390 41,400 +0.07(+2.11%)
Mar 18, 2021 3.290 3.360 3.260 3.320 20,623 -0.05(-1.48%)
Mar 17, 2021 3.340 3.450 3.290 3.370 14,279 +0.06(+1.81%)
Mar 16, 2021 3.360 3.470 3.250 3.310 34,551 -0.04(-1.19%)
Mar 15, 2021 3.490 3.490 3.240 3.350 51,501 -0.04(-1.18%)
Mar 12, 2021 3.590 3.590 3.349 3.390 60,100 -0.18(-5.04%)
Mar 11, 2021 3.460 3.600 3.330 3.570 60,754 +0.12(+3.48%)
Mar 10, 2021 3.390 3.550 3.310 3.450 125,247 +0.14(+4.23%)
Mar 09, 2021 3.180 3.500 3.180 3.310 114,741 +0.13(+4.09%)
Mar 08, 2021 3.380 3.810 3.150 3.180 628,083 -0.57(-15.20%)
Mar 05, 2021 4.820 6.110 3.095 3.750 15,069,400 +0.86(+29.76%)
Mar 04, 2021 3.000 3.300 2.710 2.890 23,040 -0.50(-14.75%)
Mar 03, 2021 3.210 3.430 3.190 3.390 6,149 +0.17(+5.34%)
Mar 02, 2021 3.300 3.390 3.218 3.218 3,277 -0.00(-0.06%)
Mar 01, 2021 3.220 3.230 3.140 3.220 4,751 +0.00(+0.00%)
Feb 26, 2021 3.290 3.340 3.100 3.220 7,400 +0.18(+5.92%)
Feb 25, 2021 3.250 3.300 3.040 3.040 16,558 -0.28(-8.31%)
Feb 24, 2021 3.210 3.354 3.200 3.316 6,453 +0.16(+4.93%)
Feb 23, 2021 3.250 3.279 2.800 3.160 52,024 -0.24(-7.06%)
Feb 22, 2021 3.400 3.590 3.400 3.400 12,797 -0.40(-10.53%)
Feb 19, 2021 3.700 3.801 3.630 3.800 13,800 +0.26(+7.34%)
Feb 18, 2021 3.750 3.750 3.530 3.540 1,966 -0.21(-5.59%)
Feb 17, 2021 3.830 3.850 3.660 3.750 14,361 -0.04(-1.06%)
Feb 16, 2021 3.900 3.900 3.680 3.790 13,211 +0.23(+6.46%)
Feb 12, 2021 3.750 3.750 3.430 3.560 20,100 -0.22(-5.82%)
Feb 11, 2021 3.790 3.990 3.700 3.780 14,865 +0.07(+1.89%)
Feb 10, 2021 3.790 3.800 3.710 3.710 16,748 -0.10(-2.62%)
Feb 09, 2021 3.740 4.050 3.740 3.810 120,262 +0.10(+2.70%)
Feb 08, 2021 3.000 3.800 3.000 3.710 101,910 +0.66(+21.64%)
Feb 05, 2021 3.020 3.120 3.020 3.050 12,300 -0.06(-1.93%)
Feb 04, 2021 3.000 3.130 2.900 3.110 22,503 +0.12(+4.01%)
Feb 03, 2021 3.030 3.040 2.830 2.990 20,280 -0.09(-3.08%)
Feb 02, 2021 3.160 3.160 2.980 3.085 16,907 -0.14(-4.19%)
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.