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 (%)
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%)
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.