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 (%)
Dec 31, 2021 2.880 2.980 2.770 2.770 4,635 -0.14(-4.88%)
Dec 30, 2021 2.770 2.950 2.760 2.912 10,794 +0.10(+3.64%)
Dec 29, 2021 2.650 2.824 2.650 2.810 74,082 +0.16(+6.08%)
Dec 28, 2021 2.630 2.730 2.570 2.649 75,299 -0.04(-1.52%)
Dec 27, 2021 2.720 2.720 2.560 2.690 48,694 -0.03(-1.10%)
Dec 23, 2021 2.690 2.800 2.690 2.720 9,707 -0.03(-1.09%)
Dec 22, 2021 2.840 2.860 2.670 2.750 14,099 +0.04(+1.48%)
Dec 21, 2021 2.650 2.750 2.640 2.710 6,925 +0.08(+3.04%)
Dec 20, 2021 2.800 2.900 2.570 2.630 45,083 -0.31(-10.54%)
Dec 17, 2021 2.980 2.980 2.790 2.940 1,498 +0.03(+1.02%)
Dec 16, 2021 2.900 3.010 2.830 2.910 36,308 -0.02(-0.68%)
Dec 15, 2021 2.870 2.955 2.796 2.930 6,578 -0.05(-1.84%)
Dec 14, 2021 2.955 2.985 2.835 2.985 16,901 -0.04(-1.49%)
Dec 13, 2021 3.060 3.060 2.920 3.030 24,953 -0.03(-0.98%)
Dec 10, 2021 3.010 3.060 2.900 3.060 13,017 +0.08(+2.68%)
Dec 09, 2021 3.090 3.090 2.980 2.980 16,581 -0.15(-4.79%)
Dec 08, 2021 3.190 3.200 3.010 3.130 83,668 +0.02(+0.64%)
Dec 07, 2021 3.110 3.190 3.060 3.110 7,898 +0.00(+0.00%)
Dec 06, 2021 3.040 3.190 2.970 3.110 14,497 +0.06(+1.97%)
Dec 03, 2021 3.130 3.180 3.050 3.050 7,127 -0.09(-2.87%)
Dec 02, 2021 3.300 3.300 3.140 3.140 6,857 -0.20(-5.99%)
Dec 01, 2021 3.150 3.450 3.150 3.340 37,819 +0.14(+4.37%)
Nov 30, 2021 3.200 3.250 3.200 3.200 7,325 -0.05(-1.54%)
Nov 29, 2021 3.110 3.390 3.090 3.250 29,965 +0.26(+8.70%)
Nov 26, 2021 3.060 3.060 2.960 2.990 19,241 -0.08(-2.61%)
Nov 24, 2021 3.080 3.100 3.040 3.070 19,917 +0.07(+2.33%)
Nov 23, 2021 3.170 3.180 2.990 3.000 38,832 -0.08(-2.60%)
Nov 22, 2021 3.350 3.350 3.010 3.080 43,400 -0.23(-6.95%)
Nov 19, 2021 3.310 3.440 3.220 3.310 19,739 -0.07(-2.07%)
Nov 18, 2021 3.450 3.380 3.200 3.380 22,538 -0.05(-1.46%)
Nov 17, 2021 3.500 3.619 3.330 3.430 24,039 -0.07(-2.00%)
Nov 16, 2021 3.510 3.520 3.440 3.500 11,070 -0.08(-2.23%)
Nov 15, 2021 3.740 3.740 3.500 3.580 32,134 -0.02(-0.56%)
Nov 12, 2021 3.622 3.653 3.580 3.600 7,747 +0.02(+0.56%)
Nov 11, 2021 3.670 3.700 3.180 3.580 23,238 -0.08(-2.19%)
Nov 10, 2021 3.710 3.610 3.660 54,357 -0.08(-2.14%)
Nov 09, 2021 3.780 3.870 3.732 3.740 32,624 -0.13(-3.36%)
Nov 08, 2021 3.950 3.960 3.870 3.870 2,346 -0.10(-2.52%)
Nov 05, 2021 3.992 4.030 3.840 3.970 15,677 -0.03(-0.75%)
Nov 04, 2021 3.920 4.000 3.910 4.000 6,081 +0.03(+0.76%)
Nov 03, 2021 3.890 4.190 3.890 3.970 89,253 +0.08(+2.06%)
Nov 02, 2021 3.900 3.950 3.890 3.890 5,767 -0.02(-0.51%)
Nov 01, 2021 3.840 3.950 3.770 3.910 84,129 +0.09(+2.36%)
Oct 29, 2021 3.750 3.850 3.660 3.820 11,024 +0.02(+0.53%)
Oct 28, 2021 3.780 3.890 3.600 3.800 24,923 +0.00(+0.00%)
Oct 27, 2021 3.800 4.580 3.610 3.800 341,647 +0.04(+1.20%)
Oct 26, 2021 3.730 3.825 3.710 3.755 5,654 -0.06(-1.44%)
Oct 25, 2021 3.750 3.810 3.730 3.810 5,305 +0.08(+2.14%)
Oct 22, 2021 3.930 3.930 3.700 3.730 17,192 -0.08(-2.10%)
Oct 21, 2021 3.920 4.020 3.800 3.810 31,723 -0.22(-5.46%)
Oct 20, 2021 4.060 4.060 3.900 4.030 6,688 +0.03(+0.75%)
Oct 19, 2021 4.020 4.170 3.920 4.000 26,828 +0.02(+0.50%)
Oct 18, 2021 3.960 4.199 3.850 3.980 37,554 +0.05(+1.27%)
Oct 15, 2021 3.880 3.950 3.880 3.930 1,657 -0.02(-0.42%)
Oct 14, 2021 3.990 3.990 3.946 3.946 11,124 -0.06(-1.59%)
Oct 13, 2021 3.952 4.060 3.952 4.010 11,172 -0.03(-0.74%)
Oct 12, 2021 4.180 4.180 4.010 4.040 7,389 -0.05(-1.22%)
Oct 11, 2021 3.950 4.170 3.950 4.090 40,343 +0.15(+3.81%)
Oct 08, 2021 3.900 3.980 3.870 3.940 17,386 +0.11(+2.87%)
Oct 07, 2021 3.920 3.960 3.820 3.830 29,845 +0.01(+0.26%)
Oct 06, 2021 4.200 4.200 3.820 3.820 88,909 -0.41(-9.69%)
Oct 05, 2021 4.322 4.322 4.210 4.230 24,049 -0.07(-1.63%)
Oct 04, 2021 4.270 4.470 4.210 4.300 35,952 -0.11(-2.45%)
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.