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 (%)
Aug 31, 2018 1.840 1.840 1.840 0 -0.01(-0.54%)
Aug 30, 2018 1.830 1.850 1.803 1.850 1,553 +0.03(+1.65%)
Aug 28, 2018 1.820 1.820 1.820 0 +0.05(+2.74%)
Aug 24, 2018 1.772 1.772 1.772 0 -0.04(-2.13%)
Aug 22, 2018 1.810 1.810 1.810 0 -0.02(-1.09%)
Aug 21, 2018 1.890 1.890 1.830 1.830 696 +0.13(+7.43%)
Aug 15, 2018 1.703 1.703 1.703 0 -0.09(-4.84%)
Aug 14, 2018 1.787 1.787 1.790 29 +0.00(+0.19%)
Aug 13, 2018 1.700 1.787 1.700 1.787 1,150 +0.02(+0.94%)
Aug 10, 2018 1.768 1.768 1.770 4 +0.00(+0.10%)
Aug 09, 2018 1.980 1.980 1.760 1.768 1,800 -0.05(-2.85%)
Aug 08, 2018 1.760 1.820 1.760 1.820 1,692 +0.06(+3.41%)
Aug 07, 2018 1.710 1.830 1.710 1.760 3,600 +0.06(+3.53%)
Aug 06, 2018 1.710 1.711 1.700 1.700 5,190 -0.03(-1.73%)
Aug 03, 2018 1.800 1.800 1.730 1.730 2,100 -0.09(-4.95%)
Aug 02, 2018 1.682 1.858 1.682 1.820 18,175 +0.05(+2.82%)
Aug 01, 2018 1.723 1.770 1.723 1.770 7,064 +0.02(+1.14%)
Jul 31, 2018 1.673 1.750 1.673 1.750 3,667 +0.05(+2.94%)
Jul 30, 2018 1.790 1.790 1.560 1.700 38,564 -0.13(-7.10%)
Jul 27, 2018 1.820 1.840 1.750 1.830 900 +0.03(+1.67%)
Jul 25, 2018 1.800 1.800 1.800 0 +0.05(+2.86%)
Jul 24, 2018 1.830 1.960 1.740 1.750 92,936 -0.03(-1.69%)
Jul 23, 2018 1.810 1.860 1.780 1.780 17,061 -0.05(-2.73%)
Jul 20, 2018 1.800 1.830 1.790 1.830 906 +0.01(+0.55%)
Jul 19, 2018 1.780 1.900 1.780 1.820 13,763 +0.01(+0.55%)
Jul 18, 2018 1.850 1.896 1.800 1.810 12,599 -0.06(-3.21%)
Jul 17, 2018 1.800 1.871 1.800 1.870 9,093 +0.06(+3.31%)
Jul 16, 2018 1.900 1.900 1.810 1.810 9,687 -0.03(-1.63%)
Jul 13, 2018 1.820 1.883 1.820 1.840 9,462 +0.00(+0.00%)
Jul 12, 2018 1.950 1.980 1.840 1.840 8,169 -0.14(-7.07%)
Jul 11, 2018 1.890 1.980 1.830 1.980 7,691 +0.14(+7.61%)
Jul 10, 2018 1.900 1.920 1.830 1.840 13,163 -0.06(-3.16%)
Jul 09, 2018 2.640 1.830 1.900 341,455 -0.09(-4.52%)
Jul 06, 2018 1.990 1.990 1.990 1.990 173 +0.16(+8.74%)
Jul 05, 2018 1.930 1.950 1.830 1.830 717 +0.01(+0.55%)
Jul 03, 2018 1.820 1.820 1.820 0 -0.05(-2.67%)
Jul 02, 2018 1.830 1.917 1.810 1.870 11,301 -0.04(-2.09%)
Jun 28, 2018 1.910 1.910 1.910 57 +0.06(+3.24%)
Jun 27, 2018 1.970 1.970 1.850 1.850 8,644 -0.19(-9.31%)
Jun 26, 2018 2.060 2.060 1.880 2.040 20,503 -0.04(-1.92%)
Jun 25, 2018 1.890 2.090 1.800 2.080 83,845 +0.32(+18.18%)
Jun 22, 2018 1.780 1.840 1.760 1.760 1,523 +0.02(+1.15%)
Jun 21, 2018 1.797 1.825 1.740 1.740 12,904 -0.08(-4.51%)
Jun 20, 2018 1.774 1.879 1.771 1.822 11,391 +0.02(+1.23%)
Jun 19, 2018 2.050 2.060 1.770 1.800 143,511 -0.33(-15.49%)
Jun 18, 2018 1.850 2.189 1.850 2.130 149,941 +0.17(+8.67%)
Jun 15, 2018 1.981 1.981 1.959 1.960 2,400 +0.06(+3.16%)
Jun 14, 2018 1.900 1.900 1.900 1.900 125 +0.01(+0.53%)
Jun 13, 2018 1.890 1.890 1.890 1.890 309 -0.05(-2.58%)
Jun 12, 2018 1.920 1.940 1.920 1.940 1,291 +0.08(+4.17%)
Jun 11, 2018 1.850 1.950 1.850 1.862 610 -0.06(-3.00%)
Jun 08, 2018 1.920 1.920 1.920 1.920 104 -0.02(-1.03%)
Jun 07, 2018 1.900 1.940 1.860 1.940 5,511 +0.07(+3.74%)
Jun 06, 2018 1.925 2.150 1.870 1.870 23,472 -0.08(-4.10%)
Jun 04, 2018 1.950 1.950 1.950 0 +0.05(+2.63%)
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.