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

Xtl Biopharma ADR (NQ: XTLB )

2.230 +0.080 (+3.72%)
Streaming Delayed Price Updated: 10:21 AM EDT, Jun 13, 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 (%)
Apr 30, 2019 2.320 2.320 2.320 2.320 132 +0.00(+0.00%)
Apr 29, 2019 2.320 2.320 2.320 3 +0.00(+0.00%)
Apr 26, 2019 2.320 2.320 2.320 15 +0.00(+0.00%)
Apr 25, 2019 2.320 2.320 2.320 1 +0.00(+0.00%)
Apr 24, 2019 2.440 2.455 2.320 2.320 13,618 +0.06(+2.80%)
Apr 23, 2019 2.370 2.370 2.181 2.257 2,162 -0.18(-7.51%)
Apr 22, 2019 2.440 2.680 2.440 2.440 3,364 +0.00(+0.00%)
Apr 18, 2019 2.440 2.440 2.440 2.440 4,500 +0.14(+6.09%)
Apr 17, 2019 2.400 2.400 2.299 2.300 7,981 -0.20(-8.00%)
Apr 16, 2019 2.500 2.500 2.500 2.500 257 +0.16(+6.84%)
Apr 15, 2019 2.340 2.340 2.170 2.340 7,152 +0.19(+8.84%)
Apr 12, 2019 2.150 2.150 2.150 2.150 500 +0.00(+0.00%)
Apr 11, 2019 2.150 2.150 2.150 2.150 1,008 -0.19(-8.12%)
Apr 08, 2019 2.340 2.340 2.340 0 +0.06(+2.50%)
Apr 04, 2019 2.283 2.283 2.283 0 +0.08(+3.78%)
Apr 03, 2019 2.200 2.200 2.200 2.200 2,000 -0.08(-3.65%)
Apr 02, 2019 2.171 2.283 2.171 2.283 1,236 -0.05(-2.00%)
Apr 01, 2019 2.330 2.330 2.330 2.330 210 -0.03(-1.47%)
Mar 29, 2019 2.365 2.365 2.365 2.365 100 +0.06(+2.81%)
Mar 28, 2019 2.300 2.300 2.300 2.300 374 -0.00(-0.16%)
Mar 27, 2019 2.304 2.304 2.304 2 +0.00(+0.00%)
Mar 26, 2019 2.304 2.304 2.304 2 +0.00(+0.00%)
Mar 25, 2019 2.210 2.304 2.200 2.304 1,126 +0.05(+2.26%)
Mar 22, 2019 2.253 2.253 2.253 2.253 100 -0.06(-2.48%)
Mar 21, 2019 2.250 2.340 2.220 2.310 10,115 +0.09(+4.05%)
Mar 20, 2019 2.350 2.420 2.220 2.220 432 +0.06(+2.78%)
Mar 19, 2019 2.160 2.160 2.160 2.160 900 -0.15(-6.55%)
Mar 18, 2019 2.400 2.400 2.220 2.312 3,877 -0.14(-5.65%)
Mar 15, 2019 2.450 2.450 2.450 2.450 1,000 +0.04(+1.66%)
Mar 13, 2019 2.410 2.410 2.410 0 -0.03(-1.35%)
Mar 11, 2019 2.443 2.443 2.443 0 +0.19(+8.58%)
Mar 08, 2019 2.280 2.280 2.250 2.250 1,900 -0.03(-1.32%)
Mar 07, 2019 2.231 2.280 2.231 2.280 1,170 -0.08(-3.39%)
Mar 06, 2019 2.360 2.360 2.360 2.360 3,000 -0.02(-0.89%)
Mar 05, 2019 2.490 2.490 2.381 2.381 4,469 +0.13(+5.84%)
Mar 04, 2019 2.240 2.430 2.240 2.250 2,100 -0.05(-2.17%)
Mar 01, 2019 2.300 2.300 2.300 40 +0.00(+0.00%)
Feb 28, 2019 2.300 2.300 2.300 2.300 1,250 -0.05(-2.20%)
Feb 27, 2019 2.352 2.352 2.352 2.352 100 +0.01(+0.50%)
Feb 26, 2019 2.350 2.352 2.340 2.340 1,357 -0.15(-6.02%)
Feb 25, 2019 2.490 2.490 2.490 2.490 115 +0.00(+0.00%)
Feb 22, 2019 2.360 2.490 2.350 2.490 1,300 +0.14(+5.80%)
Feb 21, 2019 2.353 2.353 2.353 2.353 600 -0.02(-0.70%)
Feb 20, 2019 2.370 2.370 2.370 2.370 549 -0.01(-0.50%)
Feb 19, 2019 2.680 2.680 2.360 2.382 5,857 -0.23(-8.74%)
Feb 15, 2019 2.360 2.670 2.360 2.610 2,800 +0.36(+16.00%)
Feb 14, 2019 2.520 2.670 2.150 2.250 5,290 -0.24(-9.64%)
Feb 13, 2019 2.450 2.620 2.158 2.490 2,254 -0.07(-2.73%)
Feb 12, 2019 2.560 2.560 2.560 2.560 310 -0.03(-1.16%)
Feb 11, 2019 2.750 2.750 2.560 2.590 22,185 +0.11(+4.44%)
Feb 08, 2019 2.470 2.600 2.450 2.480 13,700 +0.01(+0.47%)
Feb 07, 2019 2.390 2.480 2.390 2.469 12,123 +0.13(+5.49%)
Feb 06, 2019 2.060 2.423 2.060 2.340 6,301 +0.19(+8.64%)
Feb 05, 2019 2.109 2.279 2.030 2.154 3,259 -0.05(-2.09%)
Feb 04, 2019 2.220 2.290 1.920 2.200 5,094 -0.18(-7.56%)
Feb 01, 2019 2.450 2.500 2.210 2.380 3,300 -0.07(-2.86%)
Jan 31, 2019 2.410 2.450 2.410 2.450 797 +0.04(+1.74%)
Jan 30, 2019 2.490 2.490 2.408 2.408 768 +0.05(+2.15%)
Jan 29, 2019 2.280 2.580 2.280 2.357 5,096 -0.06(-2.29%)
Jan 28, 2019 2.510 2.590 2.413 2.413 5,760 -0.18(-6.85%)
Jan 25, 2019 2.660 2.660 2.460 2.590 10,500 +0.20(+8.37%)
Jan 24, 2019 2.660 2.660 2.360 2.390 8,253 -0.11(-4.41%)
Jan 23, 2019 2.360 2.570 2.360 2.500 36,947 +0.32(+14.68%)
Jan 22, 2019 2.320 2.410 2.100 2.180 32,160 +0.27(+14.14%)
Jan 18, 2019 2.070 2.070 1.880 1.910 2,400 +0.05(+2.69%)
Jan 17, 2019 1.850 1.860 1.850 1.860 400 +0.01(+0.54%)
Jan 16, 2019 1.840 1.850 1.840 1.850 348 -0.04(-2.22%)
Jan 14, 2019 1.892 1.892 1.892 0 -0.06(-2.97%)
Jan 11, 2019 1.875 1.950 1.875 1.950 2,200 +0.06(+3.17%)
Jan 10, 2019 1.890 1.890 1.890 1.890 183 -0.06(-3.08%)
Jan 09, 2019 1.950 1.950 1.950 1.950 1,176 -0.17(-8.02%)
Jan 08, 2019 1.880 2.120 1.880 2.120 1,087 +0.40(+23.26%)
Jan 07, 2019 1.800 1.800 1.720 1.720 1,371 -0.18(-9.47%)
Jan 04, 2019 1.750 1.920 1.750 1.900 22,400 +0.16(+9.28%)
Jan 03, 2019 1.850 1.880 1.739 1.739 2,088 -0.02(-1.14%)
Jan 02, 2019 1.759 1.759 1.759 1.759 225 +0.03(+1.66%)
Dec 31, 2018 1.800 1.800 1.730 1.730 700 -0.09(-4.95%)
Dec 28, 2018 1.750 1.840 1.720 1.820 14,600 +0.01(+0.61%)
Dec 27, 2018 1.830 1.830 1.760 1.809 5,740 -0.04(-2.22%)
Dec 26, 2018 1.680 1.850 1.650 1.850 22,581 +0.42(+29.37%)
Dec 24, 2018 1.550 1.590 1.430 1.430 6,800 -0.13(-8.33%)
Dec 21, 2018 1.660 1.660 1.560 1.560 8,800 -0.11(-6.59%)
Dec 20, 2018 1.890 1.890 1.660 1.670 28,941 -0.19(-10.22%)
Dec 19, 2018 2.070 2.070 1.820 1.860 23,124 -0.20(-9.71%)
Dec 18, 2018 2.100 2.170 2.010 2.060 11,289 +0.06(+3.00%)
Dec 17, 2018 2.380 2.400 1.780 2.000 85,995 -0.45(-18.37%)
Dec 14, 2018 2.590 2.590 2.450 2.450 3,200 -0.21(-7.85%)
Dec 13, 2018 2.240 2.659 2.240 2.659 3,947 +0.46(+20.85%)
Dec 12, 2018 2.180 2.225 2.180 2.200 4,322 +0.02(+0.92%)
Dec 11, 2018 2.200 2.210 2.180 2.180 2,700 -0.02(-0.91%)
Dec 10, 2018 2.210 2.210 2.200 2.200 850 -0.04(-1.79%)
Dec 07, 2018 2.200 2.240 2.200 2.240 1,600 +0.05(+2.28%)
Dec 06, 2018 2.180 2.300 2.180 2.190 1,952 -0.10(-4.37%)
Dec 04, 2018 2.300 2.310 2.290 2.290 8,100 -0.10(-4.18%)
Dec 03, 2018 2.370 2.440 2.250 2.390 19,307 -0.05(-2.05%)
Nov 30, 2018 2.440 2.440 2.440 2.440 100 -0.01(-0.41%)
Nov 29, 2018 2.430 2.450 2.316 2.450 1,950 +0.00(+0.00%)
Nov 28, 2018 2.400 2.450 2.400 2.450 1,599 +0.19(+8.41%)
Nov 27, 2018 2.438 2.438 2.260 2.260 3,380 -0.14(-5.83%)
Nov 26, 2018 2.620 2.620 2.399 2.400 27,161 -0.31(-11.44%)
Nov 23, 2018 2.710 2.710 2.710 2.710 400 -0.09(-3.21%)
Nov 21, 2018 2.800 2.800 2.800 0 +0.01(+0.36%)
Nov 20, 2018 2.620 2.790 2.581 2.790 5,236 +0.19(+7.31%)
Nov 19, 2018 2.800 2.810 2.600 2.600 21,840 +0.00(+0.00%)
Nov 16, 2018 2.700 2.930 2.600 2.600 900 -0.11(-4.06%)
Nov 15, 2018 2.780 2.900 2.710 2.710 15,349 +0.04(+1.50%)
Nov 14, 2018 2.990 2.990 2.670 2.670 44,234 -0.25(-8.58%)
Nov 13, 2018 3.040 3.040 2.778 2.921 10,585 -0.06(-1.99%)
Nov 12, 2018 2.990 2.990 2.744 2.980 33,043 +0.28(+10.37%)
Nov 09, 2018 3.190 3.190 2.560 2.700 29,600 -0.05(-1.99%)
Nov 08, 2018 2.487 3.855 2.425 2.755 430,379 +0.28(+11.53%)
Nov 07, 2018 2.380 2.380 2.470 1,125 +0.09(+3.78%)
Nov 06, 2018 2.620 2.620 2.380 2.380 7,215 -0.22(-8.46%)
Nov 05, 2018 2.670 2.680 2.500 2.600 14,158 +0.16(+6.56%)
Nov 02, 2018 2.320 2.440 2.320 2.440 3,600 +0.18(+7.96%)
Nov 01, 2018 2.660 2.722 2.260 2.260 14,707 -0.26(-10.32%)
Oct 31, 2018 2.370 2.660 2.370 2.520 14,887 +0.19(+8.15%)
Oct 30, 2018 2.330 2.330 2.330 2.330 100 +0.12(+5.43%)
Oct 29, 2018 2.270 2.390 2.210 2.210 5,805 -0.13(-5.56%)
Oct 26, 2018 2.140 2.340 2.140 2.340 9,000 +0.16(+7.33%)
Oct 25, 2018 2.300 2.300 2.180 2.180 3,581 -0.17(-7.23%)
Oct 24, 2018 2.310 2.388 2.310 2.350 1,740 -0.14(-5.62%)
Oct 23, 2018 2.540 2.540 2.310 2.490 6,050 -0.04(-1.58%)
Oct 22, 2018 2.530 2.600 2.272 2.530 12,693 -0.04(-1.56%)
Oct 19, 2018 2.410 2.570 2.400 2.570 1,600 +0.06(+2.39%)
Oct 18, 2018 2.590 2.717 2.510 2.510 6,287 +0.00(+0.00%)
Oct 17, 2018 2.700 2.700 2.510 2.510 16,028 -0.33(-11.62%)
Oct 16, 2018 2.880 2.900 2.713 2.840 33,612 -0.12(-4.06%)
Oct 15, 2018 2.960 3.100 2.701 2.960 133,689 +0.56(+23.33%)
Oct 12, 2018 2.400 2.400 2.360 2.400 6,700 +0.01(+0.48%)
Oct 11, 2018 2.290 2.400 2.230 2.389 15,444 +0.02(+0.78%)
Oct 10, 2018 2.300 2.390 2.290 2.370 17,961 +0.07(+3.04%)
Oct 09, 2018 2.050 2.300 2.050 2.300 11,401 +0.12(+5.50%)
Oct 05, 2018 2.180 2.180 2.180 0 -0.10(-4.39%)
Oct 04, 2018 2.050 2.280 2.030 2.280 8,900 +0.18(+8.57%)
Oct 03, 2018 2.170 2.170 2.040 2.100 12,915 -0.05(-2.33%)
Oct 02, 2018 2.170 2.170 2.150 2.150 677 -0.10(-4.44%)
Oct 01, 2018 2.200 2.250 2.070 2.250 7,910 +0.04(+1.81%)
Sep 28, 2018 2.040 2.210 2.020 2.210 10,400 +0.18(+8.86%)
Sep 27, 2018 2.190 2.190 2.000 2.030 46,762 -0.12(-5.58%)
Sep 26, 2018 1.870 2.170 1.870 2.150 9,377 +0.26(+13.76%)
Sep 25, 2018 1.834 1.890 1.834 1.890 2,769 +0.10(+5.59%)
Sep 24, 2018 1.780 1.790 1.780 1.790 3,045 +0.01(+0.62%)
Sep 20, 2018 1.779 1.779 1.779 0 +0.02(+1.07%)
Sep 19, 2018 1.740 1.760 1.740 1.760 1,512 -0.08(-4.47%)
Sep 18, 2018 1.920 1.920 1.842 1.842 1,356 +0.09(+5.28%)
Sep 17, 2018 1.850 1.980 1.750 1.750 25,288 +0.02(+1.16%)
Sep 14, 2018 1.730 1.730 1.730 37 +0.00(+0.00%)
Sep 13, 2018 1.734 1.734 1.730 1 -0.00(-0.20%)
Sep 10, 2018 1.734 1.734 1.734 0 -0.12(-6.30%)
Sep 07, 2018 1.850 1.850 1.850 3 +0.00(+0.00%)
Sep 06, 2018 1.790 1.850 1.730 1.850 717 +0.09(+4.95%)
Sep 04, 2018 1.763 1.763 1.763 0 -0.08(-4.20%)
Aug 31, 2018 1.840 1.840 1.840 0 -0.01(-0.54%)
Aug 30, 2018 1.830 1.850 1.803 1.850 1,553 +0.03(+1.65%)
Aug 28, 2018 1.820 1.820 1.820 0 +0.05(+2.74%)
Aug 24, 2018 1.772 1.772 1.772 0 -0.04(-2.13%)
Aug 22, 2018 1.810 1.810 1.810 0 -0.02(-1.09%)
Aug 21, 2018 1.890 1.890 1.830 1.830 696 +0.13(+7.43%)
Aug 15, 2018 1.703 1.703 1.703 0 -0.09(-4.84%)
Aug 14, 2018 1.787 1.787 1.790 29 +0.00(+0.19%)
Aug 13, 2018 1.700 1.787 1.700 1.787 1,150 +0.02(+0.94%)
Aug 10, 2018 1.768 1.768 1.770 4 +0.00(+0.10%)
Aug 09, 2018 1.980 1.980 1.760 1.768 1,800 -0.05(-2.85%)
Aug 08, 2018 1.760 1.820 1.760 1.820 1,692 +0.06(+3.41%)
Aug 07, 2018 1.710 1.830 1.710 1.760 3,600 +0.06(+3.53%)
Aug 06, 2018 1.710 1.711 1.700 1.700 5,190 -0.03(-1.73%)
Aug 03, 2018 1.800 1.800 1.730 1.730 2,100 -0.09(-4.95%)
Aug 02, 2018 1.682 1.858 1.682 1.820 18,175 +0.05(+2.82%)
Aug 01, 2018 1.723 1.770 1.723 1.770 7,064 +0.02(+1.14%)
Jul 31, 2018 1.673 1.750 1.673 1.750 3,667 +0.05(+2.94%)
Jul 30, 2018 1.790 1.790 1.560 1.700 38,564 -0.13(-7.10%)
Jul 27, 2018 1.820 1.840 1.750 1.830 900 +0.03(+1.67%)
Jul 25, 2018 1.800 1.800 1.800 0 +0.05(+2.86%)
Jul 24, 2018 1.830 1.960 1.740 1.750 92,936 -0.03(-1.69%)
Jul 23, 2018 1.810 1.860 1.780 1.780 17,061 -0.05(-2.73%)
Jul 20, 2018 1.800 1.830 1.790 1.830 906 +0.01(+0.55%)
Jul 19, 2018 1.780 1.900 1.780 1.820 13,763 +0.01(+0.55%)
Jul 18, 2018 1.850 1.896 1.800 1.810 12,599 -0.06(-3.21%)
Jul 17, 2018 1.800 1.871 1.800 1.870 9,093 +0.06(+3.31%)
Jul 16, 2018 1.900 1.900 1.810 1.810 9,687 -0.03(-1.63%)
Jul 13, 2018 1.820 1.883 1.820 1.840 9,462 +0.00(+0.00%)
Jul 12, 2018 1.950 1.980 1.840 1.840 8,169 -0.14(-7.07%)
Jul 11, 2018 1.890 1.980 1.830 1.980 7,691 +0.14(+7.61%)
Jul 10, 2018 1.900 1.920 1.830 1.840 13,163 -0.06(-3.16%)
Jul 09, 2018 2.640 1.830 1.900 341,455 -0.09(-4.52%)
Jul 06, 2018 1.990 1.990 1.990 1.990 173 +0.16(+8.74%)
Jul 05, 2018 1.930 1.950 1.830 1.830 717 +0.01(+0.55%)
Jul 03, 2018 1.820 1.820 1.820 0 -0.05(-2.67%)
Jul 02, 2018 1.830 1.917 1.810 1.870 11,301 -0.04(-2.09%)
Jun 28, 2018 1.910 1.910 1.910 57 +0.06(+3.24%)
Jun 27, 2018 1.970 1.970 1.850 1.850 8,644 -0.19(-9.31%)
Jun 26, 2018 2.060 2.060 1.880 2.040 20,503 -0.04(-1.92%)
Jun 25, 2018 1.890 2.090 1.800 2.080 83,845 +0.32(+18.18%)
Jun 22, 2018 1.780 1.840 1.760 1.760 1,523 +0.02(+1.15%)
Jun 21, 2018 1.797 1.825 1.740 1.740 12,904 -0.08(-4.51%)
Jun 20, 2018 1.774 1.879 1.771 1.822 11,391 +0.02(+1.23%)
Jun 19, 2018 2.050 2.060 1.770 1.800 143,511 -0.33(-15.49%)
Jun 18, 2018 1.850 2.189 1.850 2.130 149,941 +0.17(+8.67%)
Jun 15, 2018 1.981 1.981 1.959 1.960 2,400 +0.06(+3.16%)
Jun 14, 2018 1.900 1.900 1.900 1.900 125 +0.01(+0.53%)
Jun 13, 2018 1.890 1.890 1.890 1.890 309 -0.05(-2.58%)
Jun 12, 2018 1.920 1.940 1.920 1.940 1,291 +0.08(+4.17%)
Jun 11, 2018 1.850 1.950 1.850 1.862 610 -0.06(-3.00%)
Jun 08, 2018 1.920 1.920 1.920 1.920 104 -0.02(-1.03%)
Jun 07, 2018 1.900 1.940 1.860 1.940 5,511 +0.07(+3.74%)
Jun 06, 2018 1.925 2.150 1.870 1.870 23,472 -0.08(-4.10%)
Jun 04, 2018 1.950 1.950 1.950 0 +0.05(+2.63%)
Jun 01, 2018 1.880 1.909 1.880 1.900 3,250 +0.02(+1.06%)
May 31, 2018 1.930 1.950 1.880 1.880 7,861 -0.08(-4.08%)
May 30, 2018 1.960 1.960 1.960 1.960 185 +0.00(+0.26%)
May 29, 2018 1.873 1.970 1.871 1.955 6,186 +0.01(+0.26%)
May 25, 2018 1.950 1.950 1.950 0 -0.00(-0.15%)
May 24, 2018 1.910 1.990 1.901 1.953 2,617 -0.08(-3.79%)
May 23, 2018 1.946 2.122 1.940 2.030 17,049 +0.07(+3.57%)
May 22, 2018 2.020 2.020 1.930 1.960 4,080 -0.15(-7.11%)
May 21, 2018 1.860 2.280 1.860 2.110 15,880 +0.15(+7.65%)
May 18, 2018 1.960 2.130 1.960 1.960 10,371 -0.06(-2.98%)
May 17, 2018 1.961 2.130 1.961 2.020 13,344 +0.07(+3.59%)
May 16, 2018 2.000 2.061 1.910 1.950 20,515 -0.20(-9.30%)
May 15, 2018 1.920 2.150 1.850 2.150 12,624 +0.33(+18.13%)
May 14, 2018 1.980 1.980 1.780 1.820 21,046 -0.06(-3.19%)
May 11, 2018 2.020 2.020 1.860 1.880 28,898 -0.20(-9.61%)
May 10, 2018 1.901 2.099 1.869 2.080 19,126 +0.08(+3.99%)
May 09, 2018 1.900 2.090 1.900 2.000 58,981 +0.04(+2.04%)
May 08, 2018 2.290 2.290 1.920 1.960 202,719 -0.45(-18.84%)
May 07, 2018 1.690 3.940 1.580 2.415 2,166,750 +0.72(+42.90%)
May 04, 2018 1.598 1.690 1.598 1.690 42,800 +0.06(+3.67%)
May 02, 2018 1.630 1.630 1.630 50 +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.