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

Xtl Biopharma ADR (NQ: XTLB )

2.530 -0.060 (-2.32%)
Streaming Delayed Price Updated: 2:28 PM EDT, Sep 26, 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 (%)
Sep 26, 2024 2.520 2.530 2.510 2.530 7,141 -0.06(-2.32%)
Sep 25, 2024 2.450 2.590 2.450 2.590 1,973 +0.15(+6.15%)
Sep 24, 2024 2.450 2.450 2.330 2.440 13,203 +0.02(+0.83%)
Sep 23, 2024 2.250 2.465 2.250 2.420 4,832 -0.02(-0.82%)
Sep 20, 2024 2.420 2.440 2.360 2.440 3,978 +0.02(+0.83%)
Sep 19, 2024 2.400 2.450 2.350 2.420 2,021 +0.01(+0.42%)
Sep 18, 2024 2.410 2.410 2.395 2.410 1,884 -0.04(-1.64%)
Sep 17, 2024 2.490 2.490 2.300 2.450 10,914 -0.09(-3.54%)
Sep 16, 2024 2.480 2.540 2.470 2.540 6,013 -0.09(-3.39%)
Sep 13, 2024 2.470 2.630 2.470 2.629 2,050 -0.01(-0.42%)
Sep 12, 2024 2.620 2.640 2.500 2.640 4,597 -0.02(-0.75%)
Sep 11, 2024 2.620 2.660 2.550 2.660 5,344 +0.02(+0.76%)
Sep 10, 2024 2.650 2.650 2.600 2.640 958 -0.03(-1.12%)
Sep 09, 2024 2.700 2.700 2.550 2.670 12,704 -0.03(-1.11%)
Sep 06, 2024 2.660 2.700 2.591 2.700 9,044 +0.00(+0.00%)
Sep 05, 2024 2.560 2.733 2.560 2.700 4,390 +0.05(+1.89%)
Sep 04, 2024 2.625 2.745 2.620 2.650 27,142 -0.09(-3.28%)
Sep 03, 2024 2.790 2.790 2.670 2.740 9,600 -0.05(-1.79%)
Aug 30, 2024 2.650 2.790 2.540 2.790 701 +0.07(+2.57%)
Aug 29, 2024 2.650 2.720 2.600 2.720 7,132 +0.16(+6.25%)
Aug 28, 2024 2.660 2.700 2.551 2.560 12,595 -0.09(-3.39%)
Aug 27, 2024 2.520 2.680 2.520 2.650 6,377 +0.00(+0.00%)
Aug 26, 2024 2.710 2.710 2.520 2.650 14,214 +0.00(+0.04%)
Aug 23, 2024 2.700 2.735 2.540 2.649 11,409 -0.11(-3.84%)
Aug 22, 2024 2.840 2.840 2.650 2.755 5,658 -0.11(-3.85%)
Aug 21, 2024 2.850 2.900 2.830 2.865 6,895 -0.06(-2.22%)
Aug 20, 2024 2.900 2.973 2.900 2.930 8,839 +0.08(+2.81%)
Aug 19, 2024 2.760 2.950 2.640 2.850 33,396 +0.10(+3.64%)
Aug 16, 2024 2.700 2.750 2.660 2.750 3,784 +0.07(+2.61%)
Aug 15, 2024 2.740 2.750 2.680 2.680 2,473 +0.01(+0.37%)
Aug 14, 2024 2.630 2.750 2.630 2.670 12,515 +0.07(+2.69%)
Aug 13, 2024 2.630 2.640 2.600 2.600 3,565 +0.11(+4.42%)
Aug 12, 2024 2.600 2.600 2.470 2.490 1,324 -0.06(-2.35%)
Aug 09, 2024 2.510 2.550 2.500 2.550 2,651 +0.02(+0.79%)
Aug 08, 2024 2.600 2.630 2.470 2.530 4,637 +0.02(+1.00%)
Aug 07, 2024 2.570 2.590 2.420 2.505 673 -0.04(-1.38%)
Aug 06, 2024 2.530 2.570 2.400 2.540 11,365 +0.02(+0.79%)
Aug 05, 2024 2.400 2.520 2.390 2.520 6,172 -0.01(-0.40%)
Aug 02, 2024 2.690 2.690 2.477 2.530 15,835 -0.19(-6.99%)
Aug 01, 2024 2.850 2.940 2.710 2.720 16,007 -0.20(-6.70%)
Jul 31, 2024 2.980 3.010 2.876 2.915 5,565 -0.06(-2.17%)
Jul 30, 2024 2.980 2.980 2.900 2.980 6,467 +0.01(+0.34%)
Jul 29, 2024 2.990 3.040 2.890 2.970 18,885 -0.01(-0.33%)
Jul 26, 2024 2.970 2.980 2.620 2.980 6,823 +0.12(+4.19%)
Jul 25, 2024 2.900 3.050 2.520 2.860 20,293 -0.10(-3.49%)
Jul 24, 2024 2.710 3.040 2.710 2.963 81,335 +0.27(+10.16%)
Jul 23, 2024 2.730 2.730 2.532 2.690 1,139 -0.05(-1.82%)
Jul 22, 2024 2.490 2.750 2.480 2.740 40,350 +0.17(+6.62%)
Jul 19, 2024 2.530 2.570 2.430 2.570 2,296 -0.02(-0.78%)
Jul 18, 2024 2.470 2.730 2.470 2.590 18,118 +0.03(+1.17%)
Jul 17, 2024 2.610 2.617 2.500 2.560 13,017 -0.12(-4.47%)
Jul 16, 2024 2.540 2.750 2.520 2.680 35,488 +0.19(+7.63%)
Jul 15, 2024 2.510 2.579 2.440 2.490 16,725 +0.01(+0.40%)
Jul 12, 2024 2.700 2.700 2.430 2.480 9,175 -0.19(-7.29%)
Jul 11, 2024 2.180 2.780 2.180 2.675 55,364 +0.38(+16.35%)
Jul 10, 2024 2.210 2.299 2.191 2.299 3,843 -0.00(-0.04%)
Jul 09, 2024 2.300 2.300 2.300 2.300 3,134 +0.00(+0.00%)
Jul 08, 2024 2.258 2.300 2.258 2.300 2,835 -0.00(-0.00%)
Jul 05, 2024 2.290 2.300 2.210 2.300 14,018 +0.00(+0.00%)
Jul 03, 2024 2.260 2.300 2.210 2.300 7,218 +0.03(+1.32%)
Jul 02, 2024 2.290 2.290 2.180 2.270 3,700 +0.11(+5.09%)
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.