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

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 1.350 1.450 1.340 1.340 4,400 -0.03(-2.19%)
May 28, 2020 1.370 1.370 1.370 1.370 1,163 -0.08(-5.52%)
May 27, 2020 1.390 1.450 1.230 1.450 2,861 +0.14(+10.69%)
May 26, 2020 1.440 1.442 1.172 1.310 11,493 +0.19(+16.96%)
May 22, 2020 1.120 1.120 1.120 367 +0.00(+0.00%)
May 21, 2020 1.120 1.120 1.120 1.120 177 -0.19(-14.50%)
May 20, 2020 1.270 1.310 1.270 1.310 1,726 -0.09(-6.43%)
May 19, 2020 1.180 1.450 1.180 1.400 14,775 +0.01(+0.72%)
May 18, 2020 1.380 1.390 1.360 1.390 480 +0.00(+0.00%)
May 15, 2020 1.390 1.390 1.390 27 +0.00(+0.00%)
May 14, 2020 1.370 1.397 1.270 1.390 1,676 +0.09(+6.91%)
May 13, 2020 1.300 1.300 1.300 1.300 356 -0.15(-10.34%)
May 12, 2020 1.340 1.450 1.300 1.450 4,477 +0.01(+0.69%)
May 11, 2020 1.440 1.440 1.440 89 +0.00(+0.00%)
May 08, 2020 1.440 1.440 1.440 132 +0.00(+0.00%)
May 07, 2020 1.440 1.440 1.440 44 +0.00(+0.00%)
May 06, 2020 1.440 1.440 1.440 1.440 566 +0.00(+0.00%)
May 05, 2020 1.420 1.450 1.297 1.440 13,428 +0.21(+17.07%)
May 04, 2020 1.160 1.230 1.160 1.230 1,576 +0.07(+6.03%)
May 01, 2020 1.160 1.160 1.160 1.160 400 -0.05(-4.49%)
Apr 30, 2020 1.214 1.214 1.214 10 +0.00(+0.00%)
Apr 29, 2020 1.360 1.360 1.140 1.214 5,632 -0.11(-8.31%)
Apr 28, 2020 1.186 1.325 1.186 1.325 2,265 +0.14(+12.23%)
Apr 27, 2020 1.080 1.190 1.080 1.180 5,291 +0.23(+24.24%)
Apr 24, 2020 0.9500 0.9500 0.9500 0.9500 100 -0.09(-8.65%)
Apr 23, 2020 1.040 1.040 1.040 1.040 207 +0.00(+0.00%)
Apr 22, 2020 1.040 1.040 1.040 1.040 1,037 -0.06(-5.45%)
Apr 21, 2020 1.100 1.100 0.9200 1.100 8,157 -0.10(-8.33%)
Apr 20, 2020 1.200 1.200 1.200 1.200 248 +0.07(+6.19%)
Apr 17, 2020 1.130 1.130 1.130 1.130 200 +0.02(+1.81%)
Apr 16, 2020 1.200 1.200 1.110 1.110 472 -0.04(-3.49%)
Apr 15, 2020 1.150 1.150 1.150 62 +0.00(+0.00%)
Apr 14, 2020 1.250 1.250 1.060 1.150 1,638 -0.02(-1.71%)
Apr 13, 2020 1.170 1.170 1.170 1.170 639 +0.13(+12.50%)
Apr 09, 2020 1.060 1.196 1.040 1.040 2,900 -0.17(-13.88%)
Apr 08, 2020 1.220 1.320 1.030 1.208 8,725 +0.29(+31.12%)
Apr 07, 2020 0.9210 0.9210 0.9210 197 +0.00(+0.00%)
Apr 06, 2020 1.000 1.000 0.9151 0.9210 1,591 -0.07(-7.51%)
Apr 03, 2020 1.000 1.000 0.9958 0.9958 200 +0.01(+0.59%)
Apr 02, 2020 0.9301 1.000 0.9301 0.9900 1,916 -0.01(-1.00%)
Apr 01, 2020 0.8900 1.090 0.7998 1.000 16,128 -0.18(-14.89%)
Mar 31, 2020 1.190 1.203 1.100 1.175 2,283 -0.00(-0.42%)
Mar 30, 2020 1.050 1.200 1.050 1.180 5,508 +0.28(+31.11%)
Mar 27, 2020 1.040 1.040 0.9000 0.9000 300 -0.13(-12.62%)
Mar 26, 2020 1.000 1.030 0.9001 1.030 6,011 +0.03(+3.00%)
Mar 25, 2020 0.9045 1.000 0.9045 1.000 200 +0.00(+0.00%)
Mar 24, 2020 1.000 1.000 1.000 1.000 517 +0.00(+0.00%)
Mar 23, 2020 1.000 1.000 0.8700 1.000 1,116 +0.00(+0.00%)
Mar 20, 2020 1.000 1.000 1.000 1.000 300 +0.02(+2.04%)
Mar 19, 2020 0.9000 0.9957 0.9000 0.9800 1,222 +0.02(+2.19%)
Mar 18, 2020 1.090 1.090 0.6250 0.9590 9,894 -0.05(-5.05%)
Mar 17, 2020 0.7505 1.020 0.7505 1.010 6,781 -0.04(-3.81%)
Mar 16, 2020 1.050 1.050 1.050 1 +0.00(+0.00%)
Mar 13, 2020 1.110 1.110 0.8400 1.050 1,800 +0.11(+11.56%)
Mar 12, 2020 0.8308 0.9412 0.8308 0.9412 1,109 -0.09(-8.62%)
Mar 11, 2020 1.000 1.030 1.000 1.030 2,040 -0.04(-3.74%)
Mar 10, 2020 1.260 1.260 1.020 1.070 28,905 -0.21(-16.41%)
Mar 09, 2020 1.190 1.310 1.060 1.280 30,810 +0.09(+7.17%)
Mar 06, 2020 1.250 1.250 1.190 1.194 23,700 -0.06(-4.45%)
Mar 05, 2020 1.250 1.250 1.250 1.250 1,870 -0.06(-4.60%)
Mar 04, 2020 1.329 1.329 1.310 1.310 3,529 +0.00(+0.02%)
Mar 03, 2020 1.370 1.370 1.310 1.310 1,349 +0.00(+0.00%)
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.