Skip to main content

Xtl Biopharma ADR (NQ: XTLB )

2.440 +0.020 (+0.83%)
Streaming Delayed Price Updated: 3:33 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.