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 (%)
Sep 30, 2020 1.900 1.900 1.900 1.900 972 +0.01(+0.52%)
Sep 29, 2020 1.890 1.900 1.890 1.890 2,380 +0.04(+2.16%)
Sep 28, 2020 1.781 1.880 1.781 1.850 1,642 -0.01(-0.54%)
Sep 25, 2020 1.810 1.900 1.731 1.860 3,900 -0.00(-0.01%)
Sep 24, 2020 1.910 1.910 1.860 1.860 2,337 -0.13(-6.53%)
Sep 23, 2020 2.080 2.098 1.950 1.990 2,075 -0.12(-5.69%)
Sep 22, 2020 2.070 2.125 2.020 2.110 2,009 +0.04(+1.93%)
Sep 21, 2020 2.050 2.090 1.770 2.070 20,295 +0.00(+0.00%)
Sep 18, 2020 2.060 2.120 2.050 2.070 9,100 -0.04(-1.93%)
Sep 17, 2020 2.060 2.140 2.050 2.111 10,924 -0.03(-1.56%)
Sep 16, 2020 2.100 2.180 2.100 2.144 2,430 -0.03(-1.18%)
Sep 15, 2020 2.270 2.270 2.170 2.170 1,795 +0.03(+1.40%)
Sep 14, 2020 2.050 2.170 2.050 2.140 9,328 +0.06(+2.88%)
Sep 11, 2020 2.020 2.180 2.020 2.080 9,200 +0.01(+0.48%)
Sep 10, 2020 2.050 2.180 2.020 2.070 41,827 -0.14(-6.33%)
Sep 09, 2020 2.240 2.350 2.070 2.210 139,193 +0.27(+13.92%)
Sep 08, 2020 1.930 2.220 1.820 1.940 114,430 +0.19(+10.86%)
Sep 04, 2020 1.710 1.750 1.700 1.750 57,800 +0.01(+0.57%)
Sep 03, 2020 1.750 1.750 1.740 1.740 6,363 -0.07(-3.87%)
Sep 02, 2020 1.829 1.830 1.774 1.810 4,910 -0.02(-1.09%)
Sep 01, 2020 1.710 1.830 1.710 1.830 9,488 +0.13(+7.65%)
Aug 31, 2020 1.700 1.700 1.670 1.700 15,986 +0.00(+0.00%)
Aug 28, 2020 1.600 1.700 1.600 1.700 300 +0.09(+5.59%)
Aug 27, 2020 1.700 1.700 1.610 1.610 3,927 -0.08(-4.73%)
Aug 26, 2020 1.670 1.700 1.660 1.690 6,746 +0.08(+4.97%)
Aug 25, 2020 1.700 1.700 1.610 1.610 7,180 -0.09(-5.29%)
Aug 24, 2020 1.750 1.780 1.650 1.700 13,955 -0.05(-2.86%)
Aug 21, 2020 1.680 1.770 1.680 1.750 1,700 +0.09(+5.42%)
Aug 20, 2020 1.700 1.770 1.660 1.660 1,566 -0.04(-2.35%)
Aug 19, 2020 1.750 1.750 1.700 1.700 11,157 -0.13(-7.10%)
Aug 18, 2020 1.770 1.860 1.750 1.830 19,295 +0.13(+7.65%)
Aug 17, 2020 1.720 1.720 1.630 1.700 3,804 -0.01(-0.58%)
Aug 14, 2020 1.800 1.810 1.690 1.710 14,600 -0.10(-5.52%)
Aug 13, 2020 1.900 1.900 1.720 1.810 17,036 -0.09(-4.73%)
Aug 12, 2020 1.750 1.900 1.690 1.900 48,864 +0.22(+13.12%)
Aug 11, 2020 1.738 1.738 1.670 1.680 4,394 -0.03(-1.78%)
Aug 10, 2020 1.700 1.750 1.670 1.710 4,432 +0.01(+0.59%)
Aug 07, 2020 1.750 1.750 1.695 1.700 4,700 -0.02(-1.16%)
Aug 06, 2020 1.670 1.750 1.670 1.720 3,116 +0.01(+0.58%)
Aug 05, 2020 1.650 1.710 1.650 1.710 2,033 +0.08(+4.91%)
Aug 04, 2020 1.700 1.700 1.620 1.630 10,670 +0.02(+1.24%)
Aug 03, 2020 1.620 1.670 1.610 1.610 8,390 +0.04(+2.22%)
Jul 31, 2020 1.550 1.690 1.440 1.575 14,300 -0.01(-0.32%)
Jul 30, 2020 1.630 1.630 1.550 1.580 2,190 -0.05(-3.07%)
Jul 29, 2020 1.750 1.750 1.570 1.630 25,361 -0.18(-9.94%)
Jul 28, 2020 1.650 2.100 1.650 1.810 205,944 +0.25(+16.03%)
Jul 27, 2020 1.500 1.560 1.470 1.560 7,222 +0.11(+7.59%)
Jul 24, 2020 1.450 1.450 1.450 1.450 300 -0.05(-3.33%)
Jul 23, 2020 1.500 1.520 1.476 1.500 9,933 -0.00(-0.01%)
Jul 22, 2020 1.480 1.500 1.450 1.500 31,550 +0.08(+5.63%)
Jul 21, 2020 1.470 1.480 1.420 1.420 3,133 -0.05(-3.40%)
Jul 20, 2020 1.480 1.480 1.455 1.470 2,893 -0.02(-1.34%)
Jul 17, 2020 1.445 1.490 1.445 1.490 600 +0.07(+4.93%)
Jul 16, 2020 1.500 1.500 1.410 1.420 6,950 -0.08(-5.52%)
Jul 15, 2020 1.530 1.530 1.500 1.503 6,579 -0.03(-1.65%)
Jul 14, 2020 1.470 1.530 1.430 1.528 4,271 +0.04(+2.56%)
Jul 13, 2020 1.440 1.490 1.380 1.490 19,986 +0.01(+0.68%)
Jul 10, 2020 1.455 1.480 1.400 1.480 5,500 +0.11(+8.03%)
Jul 09, 2020 1.450 1.540 1.370 1.370 7,200 -0.10(-6.80%)
Jul 08, 2020 1.490 1.520 1.420 1.470 16,327 -0.05(-3.29%)
Jul 07, 2020 1.580 1.580 1.515 1.520 2,588 -0.07(-4.40%)
Jul 06, 2020 1.550 1.590 1.494 1.590 6,566 -0.00(-0.14%)
Jul 02, 2020 1.600 1.600 1.520 1.592 12,900 +0.00(+0.14%)
Jul 01, 2020 1.540 1.590 1.420 1.590 6,434 +0.00(+0.00%)
Jun 30, 2020 1.590 1.590 1.500 1.590 31,482 +0.04(+2.58%)
Jun 29, 2020 1.510 1.600 1.490 1.550 44,936 +0.09(+6.16%)
Jun 26, 2020 1.440 1.460 1.300 1.460 20,000 +0.05(+3.55%)
Jun 25, 2020 1.350 1.440 1.290 1.410 25,057 +0.11(+8.46%)
Jun 24, 2020 1.580 1.580 1.230 1.300 71,515 -0.29(-18.24%)
Jun 23, 2020 1.600 1.600 1.410 1.590 40,589 -0.03(-1.85%)
Jun 22, 2020 1.530 1.750 1.500 1.620 232,001 +0.12(+7.99%)
Jun 19, 2020 1.470 1.510 1.320 1.500 12,100 +0.03(+2.04%)
Jun 18, 2020 1.420 1.540 1.350 1.470 11,350 -0.02(-1.34%)
Jun 17, 2020 1.560 1.560 1.350 1.490 25,991 -0.16(-9.70%)
Jun 16, 2020 1.650 1.730 1.395 1.650 176,084 +0.02(+1.23%)
Jun 15, 2020 1.370 2.090 1.370 1.630 248,146 +0.25(+18.55%)
Jun 12, 2020 1.375 1.375 1.375 1.375 100 +0.03(+2.61%)
Jun 11, 2020 1.340 1.380 1.340 1.340 2,045 -0.04(-2.90%)
Jun 10, 2020 1.450 1.450 1.260 1.380 2,483 +0.04(+3.37%)
Jun 09, 2020 1.360 1.450 1.335 1.335 2,989 -0.03(-1.84%)
Jun 08, 2020 1.450 1.450 1.270 1.360 2,188 +0.11(+8.80%)
Jun 05, 2020 1.250 1.250 1.250 65 +0.00(+0.00%)
Jun 04, 2020 1.250 1.250 1.250 27 +0.00(+0.00%)
Jun 03, 2020 1.250 1.250 1.250 1.250 172 +0.00(+0.00%)
Jun 02, 2020 1.356 1.356 1.250 1.250 412 -0.06(-4.58%)
Jun 01, 2020 1.310 1.310 1.310 1.310 305 -0.03(-2.24%)
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%)
Mar 02, 2020 1.320 1.320 1.310 1.310 426 -0.03(-2.24%)
Feb 28, 2020 1.340 1.340 1.340 115 +0.00(+0.00%)
Feb 27, 2020 1.402 1.402 1.210 1.340 14,541 -0.06(-4.29%)
Feb 26, 2020 1.430 1.550 1.350 1.400 61,483 -0.06(-4.11%)
Feb 25, 2020 1.460 1.460 1.460 1.460 6,846 -0.02(-1.02%)
Feb 24, 2020 1.475 1.500 1.453 1.475 2,933 -0.02(-1.67%)
Feb 21, 2020 1.500 1.500 1.500 1.500 200 +0.07(+4.90%)
Feb 20, 2020 1.440 1.442 1.421 1.430 3,090 +0.00(+0.00%)
Feb 19, 2020 1.430 1.500 1.430 1.430 8,920 -0.04(-2.72%)
Feb 18, 2020 1.400 1.470 1.400 1.470 31,427 +0.07(+5.00%)
Feb 14, 2020 1.400 1.400 1.400 40 +0.00(+0.00%)
Feb 13, 2020 1.348 1.400 1.337 1.400 2,361 +0.03(+2.19%)
Feb 12, 2020 1.400 1.400 1.370 1.370 15,000 -0.08(-5.52%)
Feb 10, 2020 1.450 1.450 1.450 0 +0.05(+3.58%)
Feb 07, 2020 1.400 1.400 1.310 1.400 35,900 -0.10(-6.67%)
Feb 06, 2020 1.533 1.533 1.420 1.500 2,356 -0.01(-0.80%)
Feb 05, 2020 1.512 1.512 1.512 1.512 101 +0.01(+0.78%)
Feb 04, 2020 1.780 1.780 1.500 1.500 6,985 -0.10(-6.23%)
Feb 03, 2020 1.562 1.600 1.542 1.600 4,991 -0.04(-2.35%)
Jan 31, 2020 1.584 1.785 1.508 1.639 44,400 +0.10(+6.33%)
Jan 30, 2020 1.415 1.550 1.410 1.541 17,707 +0.06(+4.12%)
Jan 29, 2020 1.390 1.480 1.356 1.480 4,587 +0.12(+8.84%)
Jan 28, 2020 1.350 1.360 1.310 1.360 5,751 -0.00(-0.01%)
Jan 27, 2020 1.360 1.360 1.350 1.360 4,455 +0.05(+3.64%)
Jan 24, 2020 1.361 1.361 1.312 1.312 2,200 -0.05(-3.51%)
Jan 23, 2020 1.520 1.520 1.280 1.360 11,569 +0.08(+6.25%)
Jan 22, 2020 1.290 1.320 1.280 1.280 6,317 -0.05(-3.76%)
Jan 21, 2020 1.300 1.380 1.260 1.330 54,066 +0.03(+2.31%)
Jan 16, 2020 1.300 1.300 1.300 0 +0.00(+0.00%)
Jan 15, 2020 1.300 1.300 1.300 1.300 344 +0.00(+0.00%)
Jan 14, 2020 1.290 1.300 1.240 1.300 10,652 +0.09(+7.44%)
Jan 13, 2020 1.290 1.290 1.210 1.210 8,350 -0.07(-5.47%)
Jan 10, 2020 1.250 1.285 1.222 1.280 15,800 -0.02(-1.54%)
Jan 09, 2020 1.300 1.300 1.250 1.300 5,853 +0.04(+2.92%)
Jan 08, 2020 1.300 1.300 1.250 1.263 12,847 -0.15(-10.42%)
Jan 07, 2020 1.330 1.420 1.330 1.410 6,537 -0.01(-0.70%)
Jan 06, 2020 1.330 1.420 1.330 1.420 3,920 +0.01(+0.71%)
Jan 03, 2020 1.383 1.410 1.383 1.410 2,800 +0.11(+8.46%)
Jan 02, 2020 1.370 1.390 1.300 1.300 5,137 -0.07(-5.11%)
Dec 31, 2019 1.380 1.390 1.300 1.370 13,900 -0.09(-6.03%)
Dec 30, 2019 1.253 1.620 1.250 1.458 156,123 +0.16(+12.15%)
Dec 27, 2019 1.250 1.300 1.250 1.300 2,300 +0.00(+0.31%)
Dec 26, 2019 1.260 1.300 1.260 1.296 10,680 +0.05(+3.68%)
Dec 24, 2019 1.255 1.259 1.250 1.250 2,500 +0.00(+0.00%)
Dec 23, 2019 1.250 1.250 1.250 1.250 272 -0.01(-1.04%)
Dec 19, 2019 1.263 1.263 1.263 0 +0.00(+0.00%)
Dec 17, 2019 1.263 1.263 1.263 0 +0.00(+0.25%)
Dec 16, 2019 1.230 1.260 1.220 1.260 1,385 -0.01(-0.79%)
Dec 13, 2019 1.270 1.270 1.270 1.270 100 -0.01(-0.78%)
Dec 12, 2019 1.260 1.280 1.230 1.280 812 -0.02(-1.54%)
Dec 11, 2019 1.237 1.300 1.237 1.300 1,200 +0.00(+0.00%)
Dec 06, 2019 1.300 1.300 1.300 0 +0.00(+0.00%)
Dec 05, 2019 1.300 1.307 1.300 1.300 3,613 +0.01(+0.78%)
Dec 04, 2019 1.370 1.370 1.170 1.290 2,538 -0.01(-0.77%)
Dec 03, 2019 1.380 1.380 1.250 1.300 4,469 -0.03(-2.54%)
Dec 02, 2019 1.334 1.334 1.334 73 +0.00(+0.00%)
Nov 29, 2019 1.328 1.334 1.328 1.334 400 +0.03(+2.10%)
Nov 27, 2019 1.306 1.306 1.306 1.306 2,700 -0.03(-2.02%)
Nov 26, 2019 1.333 1.333 1.333 1.333 500 -0.00(-0.19%)
Nov 25, 2019 1.347 1.357 1.300 1.336 1,470 +0.01(+0.92%)
Nov 21, 2019 1.324 1.324 1.324 0 +0.12(+10.32%)
Nov 20, 2019 1.270 1.270 1.200 1.200 5,868 -0.15(-11.35%)
Nov 19, 2019 1.354 1.354 1.354 1.354 1,001 +0.04(+3.18%)
Nov 18, 2019 1.312 1.312 1.312 1.312 5,168 +0.00(+0.00%)
Nov 15, 2019 1.320 1.320 1.312 1.312 200 +0.00(+0.15%)
Nov 14, 2019 1.310 1.400 1.250 1.310 6,122 -0.07(-5.07%)
Nov 13, 2019 1.380 1.380 1.380 1.380 152 +0.10(+7.81%)
Nov 12, 2019 1.330 1.339 1.280 1.280 2,718 +0.00(+0.00%)
Nov 11, 2019 1.320 1.320 1.280 1.280 200 -0.12(-8.57%)
Nov 07, 2019 1.400 1.400 1.400 0 +0.00(+0.00%)
Nov 06, 2019 1.410 1.410 1.400 1.400 1,145 +0.05(+3.70%)
Nov 05, 2019 1.350 1.350 1.340 1.350 4,552 -0.24(-15.09%)
Nov 04, 2019 1.590 1.590 1.590 10 +0.00(+0.00%)
Nov 01, 2019 1.445 1.590 1.445 1.590 400 +0.20(+14.05%)
Oct 31, 2019 1.394 1.394 1.394 1.394 197 -0.05(-3.13%)
Oct 30, 2019 1.439 1.439 1.439 20 +0.00(+0.00%)
Oct 29, 2019 1.439 1.439 1.439 7 +0.00(+0.00%)
Oct 28, 2019 1.350 1.439 1.350 1.439 7,271 +0.13(+9.52%)
Oct 25, 2019 1.314 1.314 1.314 1.314 100 -0.07(-4.96%)
Oct 24, 2019 1.383 1.383 1.383 1 +0.00(+0.00%)
Oct 23, 2019 1.383 1.383 1.383 1 +0.00(+0.00%)
Oct 22, 2019 1.400 1.400 1.350 1.383 10,543 +0.03(+2.41%)
Oct 21, 2019 1.420 1.490 1.340 1.350 38,248 -0.32(-19.36%)
Oct 18, 2019 1.674 1.674 1.674 1 +0.00(+0.00%)
Oct 17, 2019 1.674 1.674 1.674 29 +0.00(+0.00%)
Oct 14, 2019 1.674 1.674 1.674 0 +0.00(+0.00%)
Oct 11, 2019 1.500 1.830 1.500 1.674 3,700 +0.28(+19.84%)
Oct 10, 2019 1.397 1.397 1.397 70 +0.00(+0.00%)
Oct 09, 2019 1.390 1.397 1.390 1.397 200 -0.02(-1.63%)
Oct 08, 2019 1.420 1.420 1.420 5 +0.00(+0.00%)
Oct 07, 2019 1.420 1.420 1.420 1.420 375 -0.00(-0.07%)
Oct 04, 2019 1.410 1.606 1.390 1.421 4,100 +0.05(+3.72%)
Oct 03, 2019 1.380 1.380 1.370 1.370 1,130 -0.03(-2.14%)
Oct 02, 2019 1.400 1.420 1.400 1.400 14,002 -0.00(-0.01%)
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.