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

Xtl Biopharma ADR (NQ: XTLB )

2.780 +0.200 (+7.75%)
Streaming Delayed Price Updated: 9:47 AM EDT, May 24, 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 28, 2023 1.200 1.200 1.120 1.120 1,659 -0.09(-7.12%)
Apr 27, 2023 1.220 1.220 1.151 1.206 809 +0.01(+0.50%)
Apr 26, 2023 1.240 1.275 1.098 1.200 1,588 -0.02(-1.65%)
Apr 24, 2023 1.220 40 +0.00(+0.01%)
Apr 21, 2023 1.260 1.335 1.220 1.220 4,879 -0.05(-3.94%)
Apr 20, 2023 1.270 1.320 1.155 1.270 12,577 -0.10(-7.18%)
Apr 19, 2023 1.226 1.368 1.218 1.368 15,396 +0.11(+8.60%)
Apr 18, 2023 1.250 1.410 1.230 1.260 25,547 -0.06(-4.55%)
Apr 17, 2023 1.244 1.540 1.244 1.320 69,705 +0.09(+7.00%)
Apr 14, 2023 1.180 1.234 1.177 1.234 2,310 -0.05(-3.62%)
Apr 13, 2023 1.234 1.280 1.234 1.280 1,156 +0.07(+5.79%)
Apr 12, 2023 1.222 1.222 1.210 1.210 780 -0.06(-4.72%)
Apr 11, 2023 1.270 1.270 1.270 1.270 169 -0.01(-0.78%)
Apr 10, 2023 1.280 1.280 1.280 1.280 367 +0.01(+0.90%)
Apr 06, 2023 1.140 1.269 1.140 1.269 1,743 +0.06(+4.67%)
Apr 05, 2023 1.190 1.212 1.190 1.212 667 -0.05(-3.81%)
Apr 04, 2023 1.270 1.270 1.230 1.260 2,105 -0.04(-3.08%)
Apr 03, 2023 1.350 1.350 1.280 1.300 2,750 -0.01(-0.76%)
Mar 31, 2023 1.249 1.310 1.228 1.310 4,749 +0.04(+3.15%)
Mar 30, 2023 1.228 1.315 1.228 1.270 1,457 +0.06(+4.96%)
Mar 29, 2023 1.200 1.220 1.130 1.210 1,455 -0.08(-6.20%)
Mar 28, 2023 1.180 1.380 1.180 1.290 13,586 +0.08(+6.61%)
Mar 24, 2023 1.210 62 -0.01(-0.82%)
Mar 23, 2023 1.220 1.220 1.220 1.220 101 +0.04(+3.38%)
Mar 22, 2023 1.180 1.180 1.180 1.180 120 -0.10(-7.80%)
Mar 21, 2023 1.232 1.280 1.231 1.280 1,049 +0.01(+0.79%)
Mar 20, 2023 1.242 1.270 1.242 1.270 326 +0.04(+3.25%)
Mar 15, 2023 1.230 20 -0.03(-2.38%)
Mar 14, 2023 1.200 1.260 1.200 1.260 1,017 +0.02(+1.61%)
Mar 13, 2023 1.235 1.240 1.235 1.240 212 -0.04(-3.13%)
Mar 09, 2023 1.280 888 -0.00(-0.01%)
Mar 08, 2023 1.344 1.380 1.280 1.280 1,636 -0.03(-2.29%)
Mar 07, 2023 1.290 1.390 1.284 1.310 3,694 +0.04(+3.13%)
Mar 06, 2023 1.230 1.270 1.230 1.270 528 -0.04(-2.87%)
Mar 03, 2023 1.230 1.308 1.230 1.308 1,056 +0.04(+3.16%)
Mar 02, 2023 1.360 1.410 1.230 1.268 4,326 -0.05(-3.68%)
Mar 01, 2023 1.289 1.341 1.289 1.316 1,810 -0.08(-5.96%)
Feb 28, 2023 1.250 1.400 1.250 1.400 6,031 +0.16(+12.90%)
Feb 27, 2023 1.250 1.260 1.240 1.240 1,174 -0.10(-7.79%)
Feb 23, 2023 1.345 35 -0.03(-1.99%)
Feb 22, 2023 1.260 1.372 1.250 1.372 3,848 -0.05(-3.38%)
Feb 21, 2023 1.330 1.420 1.330 1.420 647 +0.00(+0.00%)
Feb 17, 2023 1.350 1.450 1.345 1.420 29,147 +0.05(+3.39%)
Feb 16, 2023 1.360 1.380 1.340 1.373 8,224 +0.04(+3.02%)
Feb 15, 2023 1.237 1.340 1.237 1.333 1,536 +0.10(+8.39%)
Feb 14, 2023 1.240 1.240 1.230 1.230 393 -0.08(-6.11%)
Feb 10, 2023 1.310 121 -0.04(-2.96%)
Feb 02, 2023 1.350 6 +0.11(+8.86%)
Feb 01, 2023 1.220 1.250 1.190 1.240 6,932 +0.07(+5.98%)
Jan 31, 2023 1.290 1.290 1.160 1.170 5,727 -0.09(-7.14%)
Jan 30, 2023 1.350 1.350 1.210 1.260 1,762 -0.09(-6.67%)
Jan 27, 2023 1.350 1.350 1.350 1.350 211 -0.01(-0.74%)
Jan 20, 2023 1.360 5 +0.05(+3.44%)
Jan 19, 2023 1.390 1.390 1.315 1.315 2,513 -0.09(-6.09%)
Jan 17, 2023 1.400 133 +0.02(+1.45%)
Jan 12, 2023 1.380 90 +0.04(+2.81%)
Jan 11, 2023 1.389 1.389 1.342 1.342 1,453 -0.04(-2.73%)
Jan 10, 2023 1.390 1.390 1.300 1.380 3,276 +0.02(+1.47%)
Jan 09, 2023 1.360 1.390 1.320 1.360 2,686 -0.03(-2.16%)
Jan 06, 2023 1.290 1.390 1.290 1.390 23,094 +0.13(+10.33%)
Jan 04, 2023 1.260 57 +0.05(+4.12%)
Dec 30, 2022 1.210 106 +0.02(+1.37%)
Dec 29, 2022 1.180 1.194 1.180 1.194 387 +0.05(+4.71%)
Dec 28, 2022 1.060 1.140 1.060 1.140 3,671 +0.10(+9.62%)
Dec 27, 2022 1.220 1.220 1.040 1.040 490 -0.15(-12.61%)
Dec 23, 2022 1.040 1.190 1.040 1.190 506 +0.04(+3.27%)
Dec 22, 2022 1.100 1.152 1.085 1.152 2,545 -0.05(-3.97%)
Dec 21, 2022 1.190 1.285 1.110 1.200 10,726 -0.10(-7.69%)
Dec 20, 2022 1.290 1.300 1.235 1.300 926 -0.05(-3.70%)
Dec 19, 2022 1.128 1.350 1.114 1.350 13,797 +0.14(+11.57%)
Dec 15, 2022 1.210 122 -0.06(-4.72%)
Dec 14, 2022 1.230 1.282 1.220 1.270 2,575 -0.07(-5.22%)
Dec 12, 2022 1.340 82 +0.22(+19.64%)
Dec 09, 2022 1.210 1.210 1.120 1.120 5,669 -0.12(-9.58%)
Dec 08, 2022 1.239 1.239 1.239 1.239 298 +0.02(+1.53%)
Dec 06, 2022 1.220 2 -0.07(-5.43%)
Dec 05, 2022 1.230 1.290 1.230 1.290 855 +0.06(+5.27%)
Dec 01, 2022 1.225 105 -0.10(-7.86%)
Nov 29, 2022 1.330 302 -0.02(-1.47%)
Nov 21, 2022 1.350 50 -0.11(-7.54%)
Nov 17, 2022 1.460 3 +0.04(+2.90%)
Nov 16, 2022 1.400 1.420 1.390 1.419 2,628 -0.00(-0.08%)
Nov 15, 2022 1.430 1.430 1.360 1.420 1,706 -0.06(-4.05%)
Nov 14, 2022 1.430 1.500 1.430 1.480 17,059 +0.09(+6.47%)
Nov 11, 2022 1.440 1.460 1.380 1.390 9,741 +0.03(+2.21%)
Nov 10, 2022 1.350 1.380 1.295 1.360 4,747 +0.04(+3.03%)
Nov 09, 2022 1.240 1.380 1.240 1.320 23,321 +0.10(+8.20%)
Nov 08, 2022 1.220 1.220 1.220 1.220 163 -0.08(-6.15%)
Nov 07, 2022 1.290 1.300 1.290 1.300 1,049 +0.08(+6.56%)
Nov 04, 2022 1.280 1.350 1.220 1.220 10,780 -0.01(-0.81%)
Nov 03, 2022 1.230 1.230 1.230 1.230 204 +0.00(+0.00%)
Nov 02, 2022 1.230 1.230 1.230 1.230 210 -0.06(-4.65%)
Oct 31, 2022 1.290 5 +0.04(+2.98%)
Oct 26, 2022 1.253 8 +0.03(+2.68%)
Oct 25, 2022 1.200 1.220 1.160 1.220 1,485 +0.04(+3.39%)
Oct 24, 2022 1.180 1.180 1.180 1.180 339 +0.06(+5.09%)
Oct 21, 2022 1.220 1.220 1.123 1.123 2,029 -0.05(-4.03%)
Oct 20, 2022 1.190 1.190 1.170 1.170 1,649 -0.03(-2.55%)
Oct 19, 2022 1.180 1.218 1.180 1.201 971 -0.00(-0.29%)
Oct 18, 2022 1.230 1.230 1.180 1.204 1,567 -0.00(-0.07%)
Oct 13, 2022 1.205 0 +0.03(+2.47%)
Oct 12, 2022 1.186 1.200 1.140 1.176 407 -0.01(-1.18%)
Oct 11, 2022 1.190 1.190 1.190 1.190 306 +0.01(+0.85%)
Oct 10, 2022 1.180 1.180 1.180 1.180 123 +0.03(+2.61%)
Oct 07, 2022 1.090 1.206 1.090 1.150 7,360 +0.01(+0.88%)
Oct 06, 2022 1.180 1.180 1.140 1.140 1,620 -0.06(-5.00%)
Oct 05, 2022 1.200 1.200 1.200 1.200 425 +0.07(+6.19%)
Oct 04, 2022 1.130 1.130 1.130 1.130 1,891 -0.03(-2.58%)
Oct 03, 2022 1.150 1.180 1.150 1.160 751 +0.05(+4.50%)
Sep 30, 2022 1.100 1.153 1.100 1.110 824 -0.02(-2.13%)
Sep 29, 2022 1.260 1.260 0.8503 1.134 68,169 -0.09(-7.03%)
Sep 28, 2022 1.170 1.250 1.110 1.220 49,916 -0.10(-7.58%)
Sep 27, 2022 1.330 1.330 1.320 1.320 328 -0.05(-3.54%)
Sep 22, 2022 1.368 47 +0.02(+1.36%)
Sep 21, 2022 1.350 1.450 1.350 1.350 1,195 -0.04(-2.88%)
Sep 20, 2022 1.470 1.470 1.350 1.390 2,083 -0.06(-4.13%)
Sep 19, 2022 1.390 1.450 1.390 1.450 2,884 +0.10(+7.41%)
Sep 15, 2022 1.350 100 -0.05(-3.57%)
Sep 14, 2022 1.320 1.400 1.320 1.400 1,266 -0.03(-1.91%)
Sep 13, 2022 1.410 1.427 1.330 1.427 6,269 -0.04(-2.90%)
Sep 12, 2022 1.410 1.470 1.400 1.470 2,071 +0.11(+8.09%)
Sep 09, 2022 1.380 1.380 1.360 1.360 2,801 -0.07(-4.90%)
Sep 08, 2022 1.380 1.430 1.380 1.430 202 -0.02(-1.52%)
Sep 07, 2022 1.460 1.460 1.394 1.452 307 +0.03(+2.26%)
Sep 06, 2022 1.465 1.465 1.410 1.420 3,711 -0.17(-10.56%)
Sep 01, 2022 1.588 14 +0.11(+7.27%)
Aug 31, 2022 1.430 1.480 1.390 1.480 5,844 +0.06(+4.37%)
Aug 30, 2022 1.600 1.600 1.410 1.418 16,332 -0.13(-8.52%)
Aug 29, 2022 1.570 1.570 1.550 1.550 837 -0.06(-3.73%)
Aug 26, 2022 1.660 1.660 1.610 1.610 545 -0.09(-5.29%)
Aug 24, 2022 1.700 22 -0.03(-1.73%)
Aug 22, 2022 1.730 25 +0.06(+3.59%)
Aug 19, 2022 1.696 1.739 1.670 1.670 941 -0.08(-4.57%)
Aug 18, 2022 1.650 1.780 1.650 1.750 5,207 +0.08(+4.58%)
Aug 16, 2022 1.673 15 -0.04(-2.14%)
Aug 15, 2022 1.700 1.750 1.660 1.710 4,515 -0.05(-2.84%)
Aug 12, 2022 1.880 1.880 1.740 1.760 3,357 +0.04(+2.33%)
Aug 11, 2022 1.740 1.790 1.680 1.720 4,624 -0.07(-3.91%)
Aug 10, 2022 1.710 1.790 1.700 1.790 26,844 +0.05(+2.87%)
Aug 09, 2022 1.694 2.220 1.667 1.740 102,861 +0.04(+2.35%)
Aug 08, 2022 1.680 1.720 1.660 1.700 4,421 +0.07(+4.29%)
Aug 05, 2022 1.640 1.737 1.625 1.630 7,912 -0.03(-1.81%)
Aug 04, 2022 1.640 1.660 1.645 1.660 411 -0.09(-5.14%)
Aug 03, 2022 1.680 1.850 1.640 1.750 18,389 +0.10(+6.06%)
Aug 02, 2022 1.600 1.890 1.570 1.650 49,610 +0.05(+3.12%)
Aug 01, 2022 1.560 1.600 1.490 1.600 1,666 -0.03(-1.84%)
Jul 28, 2022 1.630 82 +0.02(+1.24%)
Jul 27, 2022 1.640 1.640 1.500 1.610 5,061 -0.07(-4.17%)
Jul 26, 2022 1.590 1.780 1.560 1.680 9,957 +0.00(+0.00%)
Jul 25, 2022 1.660 1.680 1.660 1.680 216 -0.01(-0.59%)
Jul 22, 2022 1.710 1.770 1.690 1.690 2,150 -0.07(-3.98%)
Jul 21, 2022 1.720 1.800 1.660 1.760 22,521 +0.07(+4.14%)
Jul 20, 2022 1.620 1.700 1.610 1.690 3,723 +0.10(+6.29%)
Jul 19, 2022 1.500 1.600 1.500 1.590 901 +0.09(+6.00%)
Jul 18, 2022 1.500 1.500 1.500 1.500 466 -0.01(-0.66%)
Jul 15, 2022 1.610 1.610 1.460 1.510 1,263 -0.06(-3.82%)
Jul 14, 2022 1.480 1.600 1.480 1.570 4,971 -0.01(-0.48%)
Jul 13, 2022 1.610 1.610 1.550 1.578 1,605 -0.03(-2.01%)
Jul 12, 2022 1.530 1.610 1.520 1.610 1,111 +0.04(+2.55%)
Jul 11, 2022 1.570 1.570 1.570 1.570 182 +0.05(+3.10%)
Jul 08, 2022 1.510 1.523 1.500 1.523 1,572 +0.02(+1.52%)
Jul 07, 2022 1.545 1.545 1.500 1.500 3,530 -0.12(-7.41%)
Jul 06, 2022 1.520 1.620 1.520 1.620 4,550 +0.05(+3.04%)
Jul 05, 2022 1.460 1.580 1.450 1.572 3,860 +0.08(+5.52%)
Jul 01, 2022 1.570 1.570 1.490 1.490 476 -0.03(-1.91%)
Jun 30, 2022 1.519 1.519 1.519 1.519 277 -0.07(-4.23%)
Jun 28, 2022 1.586 23 -0.03(-2.09%)
Jun 27, 2022 1.610 1.620 1.610 1.620 729 +0.06(+4.17%)
Jun 23, 2022 1.555 48 +0.06(+3.67%)
Jun 22, 2022 1.490 1.500 1.490 1.500 602 +0.02(+1.35%)
Jun 21, 2022 1.400 1.480 1.400 1.480 6,512 +0.09(+6.47%)
Jun 17, 2022 1.360 1.390 1.350 1.390 2,144 +0.01(+1.09%)
Jun 16, 2022 1.480 1.490 1.361 1.375 1,885 -0.17(-10.71%)
Jun 15, 2022 1.590 1.590 1.480 1.540 2,929 -0.04(-2.30%)
Jun 13, 2022 1.576 178 -0.11(-6.73%)
Jun 10, 2022 1.510 1.695 1.510 1.690 1,615 -0.08(-4.52%)
Jun 07, 2022 1.770 3 +0.00(+0.00%)
Jun 06, 2022 1.750 1.770 1.720 1.770 2,231 +0.05(+2.91%)
Jun 03, 2022 1.740 1.740 1.720 1.720 5,362 -0.08(-4.44%)
Jun 02, 2022 1.800 1.800 1.800 1.800 203 -0.02(-0.89%)
May 31, 2022 1.816 102 +0.08(+4.37%)
May 27, 2022 1.830 1.830 1.730 1.740 908 +0.14(+8.75%)
May 26, 2022 1.820 1.830 1.600 1.600 1,813 -0.19(-10.61%)
May 25, 2022 1.788 1.800 1.788 1.790 885 -0.05(-2.72%)
May 24, 2022 1.830 1.850 1.810 1.840 574 +0.02(+1.10%)
May 23, 2022 1.840 1.840 1.740 1.820 574 +0.04(+2.25%)
May 19, 2022 1.780 60 +0.02(+1.13%)
May 18, 2022 1.850 1.850 1.710 1.760 3,564 -0.10(-5.38%)
May 17, 2022 1.800 1.890 1.760 1.860 9,530 +0.22(+13.41%)
May 16, 2022 1.750 1.790 1.640 1.640 13,325 -0.05(-2.96%)
May 13, 2022 1.600 1.730 1.600 1.690 10,693 +0.06(+3.93%)
May 12, 2022 1.760 1.780 1.480 1.626 9,462 -0.19(-10.65%)
May 11, 2022 1.900 1.950 1.820 1.820 1,601 -0.16(-8.08%)
May 10, 2022 1.880 1.980 1.820 1.980 387 -0.04(-1.98%)
May 09, 2022 2.020 2.020 2.020 2.020 153 -0.08(-3.81%)
May 06, 2022 1.990 2.100 1.990 2.100 5,331 -0.01(-0.25%)
May 05, 2022 2.100 2.140 1.840 2.105 10,979 +0.01(+0.25%)
May 04, 2022 2.100 2.100 2.092 2.100 423 -0.03(-1.41%)
May 03, 2022 2.080 2.130 2.065 2.130 4,656 -0.04(-1.84%)
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.