Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Xtl Biopharma ADR (NQ: XTLB )

2.640 -0.010 (-0.38%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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, 2021 5.020 5.170 4.570 4.950 114,097 -0.14(-2.75%)
Aug 30, 2021 4.800 5.180 4.710 5.090 201,055 +0.46(+9.94%)
Aug 27, 2021 4.420 4.750 4.270 4.630 86,795 +0.17(+3.81%)
Aug 26, 2021 4.700 4.780 4.400 4.460 60,251 -0.25(-5.31%)
Aug 25, 2021 4.720 4.830 4.547 4.710 193,739 +0.03(+0.64%)
Aug 24, 2021 4.300 5.100 4.300 4.680 418,476 +0.53(+12.77%)
Aug 23, 2021 4.250 4.600 4.130 4.150 163,446 -0.44(-9.59%)
Aug 20, 2021 3.990 5.200 3.980 4.590 1,528,420 +0.61(+15.47%)
Aug 19, 2021 3.500 4.350 3.450 3.975 678,947 +0.43(+11.97%)
Aug 18, 2021 3.600 3.767 3.465 3.550 47,481 -0.09(-2.47%)
Aug 17, 2021 3.660 3.660 3.460 3.640 30,087 -0.01(-0.27%)
Aug 16, 2021 3.540 3.710 3.480 3.650 53,137 +0.10(+2.82%)
Aug 13, 2021 3.730 3.730 3.550 3.550 20,964 -0.25(-6.58%)
Aug 12, 2021 3.530 3.800 3.530 3.800 83,853 +0.33(+9.51%)
Aug 11, 2021 3.475 3.630 3.430 3.470 37,759 +0.00(+0.00%)
Aug 10, 2021 3.520 3.540 3.392 3.470 9,097 -0.04(-1.09%)
Aug 09, 2021 3.460 3.530 3.460 3.508 10,798 -0.05(-1.45%)
Aug 06, 2021 3.610 3.610 3.400 3.560 26,234 +0.05(+1.42%)
Aug 05, 2021 3.440 3.520 3.410 3.510 12,991 +0.08(+2.33%)
Aug 04, 2021 3.590 3.590 3.360 3.430 31,809 -0.15(-4.19%)
Aug 03, 2021 3.580 3.600 3.430 3.580 31,668 +0.04(+1.13%)
Aug 02, 2021 3.530 3.600 3.429 3.540 21,398 +0.04(+1.14%)
Jul 30, 2021 3.540 3.548 3.340 3.500 77,486 -0.06(-1.69%)
Jul 29, 2021 3.540 3.870 3.460 3.560 131,225 -0.01(-0.28%)
Jul 28, 2021 3.620 3.680 3.501 3.570 46,487 -0.09(-2.46%)
Jul 27, 2021 3.760 3.760 3.400 3.660 231,538 +0.06(+1.67%)
Jul 26, 2021 4.430 4.470 3.540 3.600 306,284 -0.85(-19.10%)
Jul 23, 2021 4.160 6.690 4.000 4.450 3,989,603 +0.30(+7.23%)
Jul 22, 2021 4.060 4.280 3.957 4.150 113,081 +0.23(+5.87%)
Jul 21, 2021 3.430 4.480 3.430 3.920 207,941 +0.28(+7.76%)
Jul 20, 2021 3.550 3.656 3.520 3.638 46,405 -0.05(-1.41%)
Jul 19, 2021 3.380 4.020 3.370 3.690 116,017 +0.19(+5.43%)
Jul 16, 2021 3.470 3.530 3.435 3.500 16,700 +0.03(+0.87%)
Jul 15, 2021 3.405 3.500 3.370 3.470 6,227 -0.10(-2.80%)
Jul 14, 2021 3.570 3.930 3.390 3.570 4,729 +0.07(+2.00%)
Jul 13, 2021 3.280 3.535 3.280 3.500 16,668 +0.03(+0.86%)
Jul 12, 2021 3.370 3.545 3.370 3.470 7,542 -0.20(-5.45%)
Jul 09, 2021 3.560 3.670 3.500 3.670 4,170 +0.06(+1.66%)
Jul 08, 2021 3.592 3.670 3.590 3.610 1,563 -0.12(-3.16%)
Jul 07, 2021 3.470 3.728 3.470 3.728 3,361 +0.08(+2.13%)
Jul 06, 2021 3.710 3.710 3.520 3.650 10,295 -0.29(-7.36%)
Jul 02, 2021 3.870 3.940 3.840 3.940 19,249 -0.04(-1.01%)
Jul 01, 2021 4.100 4.100 3.810 3.980 18,442 -0.01(-0.25%)
Jun 30, 2021 3.910 4.060 3.870 3.990 30,513 +0.22(+5.84%)
Jun 29, 2021 3.770 3.801 3.730 3.770 21,061 +0.08(+2.17%)
Jun 28, 2021 3.580 3.740 3.580 3.690 30,263 +0.10(+2.79%)
Jun 25, 2021 3.800 3.800 3.490 3.590 25,835 +0.10(+3.01%)
Jun 24, 2021 3.510 3.566 3.485 3.485 7,600 +0.08(+2.50%)
Jun 23, 2021 3.440 3.480 3.370 3.400 7,153 +0.06(+1.80%)
Jun 22, 2021 3.360 3.430 3.320 3.340 3,920 +0.01(+0.30%)
Jun 21, 2021 3.310 3.480 3.310 3.330 4,647 -0.03(-0.89%)
Jun 18, 2021 3.250 3.550 3.250 3.360 44,304 +0.09(+2.75%)
Jun 17, 2021 3.260 3.309 3.260 3.270 4,592 -0.01(-0.28%)
Jun 16, 2021 3.420 3.420 3.205 3.279 24,408 -0.17(-4.95%)
Jun 15, 2021 3.490 3.490 3.440 3.450 957 -0.11(-3.09%)
Jun 14, 2021 3.550 3.560 3.460 3.560 14,883 -0.01(-0.28%)
Jun 11, 2021 3.700 3.700 3.560 3.570 22,569 -0.08(-2.19%)
Jun 10, 2021 3.640 3.710 3.600 3.650 9,120 +0.01(+0.27%)
Jun 09, 2021 3.650 3.700 3.580 3.640 4,910 +0.01(+0.28%)
Jun 08, 2021 3.500 3.650 3.470 3.630 38,057 +0.13(+3.71%)
Jun 07, 2021 3.580 3.581 3.390 3.500 25,904 +0.05(+1.45%)
Jun 04, 2021 3.350 3.530 3.350 3.450 3,989 -0.07(-2.11%)
Jun 03, 2021 3.440 3.550 3.330 3.524 20,823 -0.03(-0.73%)
Jun 02, 2021 3.550 3.550 3.550 3.550 698 +0.01(+0.28%)
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.