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

Xtl Biopharma ADR (NQ: XTLB )

2.620 -0.070 (-2.59%)
Streaming Delayed Price Updated: 12:31 PM EDT, May 20, 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, 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%)
Oct 01, 2019 1.420 1.440 1.370 1.400 12,659 -0.04(-2.78%)
Sep 27, 2019 1.440 1.440 1.440 0 -0.12(-7.74%)
Sep 26, 2019 1.600 1.600 1.425 1.561 14,721 +0.04(+2.68%)
Sep 25, 2019 1.630 1.630 1.520 1.520 3,064 -0.13(-7.87%)
Sep 23, 2019 1.650 1.650 1.650 0 -0.24(-12.83%)
Sep 19, 2019 1.893 1.893 1.893 0 +0.00(+0.00%)
Sep 17, 2019 1.893 1.893 1.893 0 +0.10(+5.42%)
Sep 16, 2019 1.796 1.796 1.796 1.796 354 -0.08(-4.39%)
Sep 13, 2019 1.878 1.878 1.878 1.878 100 -0.01(-0.53%)
Sep 12, 2019 1.888 1.888 1.888 1.888 135 +0.02(+0.97%)
Sep 11, 2019 1.867 1.870 1.867 1.870 285 -0.01(-0.46%)
Sep 10, 2019 1.879 1.879 1.879 1.879 235 -0.09(-4.49%)
Sep 09, 2019 1.710 1.967 1.710 1.967 629 +0.23(+13.12%)
Sep 06, 2019 1.739 1.739 1.739 1.739 100 -0.17(-9.04%)
Sep 04, 2019 1.912 1.912 1.912 0 -0.04(-2.05%)
Sep 03, 2019 1.952 1.952 1.952 1.952 134 +0.04(+2.09%)
Aug 28, 2019 1.912 1.912 1.912 0 +0.00(+0.00%)
Aug 27, 2019 1.912 1.912 1.912 1.912 200 -0.01(-0.43%)
Aug 23, 2019 1.920 1.920 1.920 0 +0.00(+0.00%)
Aug 22, 2019 1.920 1.920 1.920 34 +0.00(+0.00%)
Aug 21, 2019 1.750 1.920 1.750 1.920 4,000 +0.21(+12.28%)
Aug 19, 2019 1.710 1.710 1.710 0 +0.00(+0.00%)
Aug 14, 2019 1.710 1.710 1.710 0 -0.06(-3.39%)
Aug 13, 2019 1.770 1.770 1.770 1.770 100 -0.06(-3.28%)
Aug 12, 2019 1.830 1.830 1.830 8 +0.00(+0.00%)
Aug 09, 2019 1.830 1.830 1.830 60 +0.00(+0.00%)
Aug 07, 2019 1.830 1.830 1.830 0 +0.00(+0.00%)
Aug 06, 2019 1.830 1.830 1.830 1.830 400 +0.00(+0.00%)
Aug 02, 2019 1.830 1.830 1.830 0 -0.12(-6.15%)
Jul 30, 2019 1.950 1.950 1.950 0 +0.00(+0.00%)
Jul 26, 2019 1.950 1.950 1.950 0 +0.00(+0.00%)
Jul 24, 2019 1.950 1.950 1.950 0 +0.00(+0.00%)
Jul 22, 2019 1.950 1.950 1.950 0 +0.00(+0.00%)
Jul 19, 2019 1.950 1.950 1.950 1.950 100 -0.11(-5.11%)
Jul 18, 2019 2.055 2.055 2.055 1 +0.00(+0.00%)
Jul 17, 2019 2.055 2.055 1.960 2.055 1,822 +0.08(+3.80%)
Jul 11, 2019 1.980 1.980 1.980 0 -0.09(-4.36%)
Jul 10, 2019 1.780 2.070 1.780 2.070 14,100 -0.03(-1.44%)
Jul 09, 2019 2.100 2.100 2.100 235 +0.00(+0.00%)
Jul 08, 2019 2.120 2.120 2.100 2.100 3,537 +0.21(+11.13%)
Jul 05, 2019 1.890 1.890 1.890 1.890 100 +0.02(+1.29%)
Jul 03, 2019 1.866 1.866 1.866 1.866 300 -0.13(-6.70%)
Jul 01, 2019 2.000 2.000 2.000 0 +0.00(+0.00%)
Jun 28, 2019 2.014 2.014 2.000 2.000 600 -0.04(-1.72%)
Jun 27, 2019 2.035 2.035 2.035 2.035 215 +0.09(+4.36%)
Jun 26, 2019 1.950 1.950 1.950 1.950 100 -0.13(-6.02%)
Jun 25, 2019 2.075 2.075 2.075 2.075 100 -0.01(-0.31%)
Jun 24, 2019 2.081 2.081 2.081 2.081 130 +0.08(+4.07%)
Jun 21, 2019 2.000 2.000 2.000 2.000 200 +0.01(+0.49%)
Jun 20, 2019 1.965 1.990 1.965 1.990 1,193 -0.06(-2.91%)
Jun 19, 2019 2.050 2.050 2.050 8 +0.00(+0.00%)
Jun 17, 2019 2.050 2.050 2.050 0 -0.04(-1.91%)
Jun 13, 2019 2.090 2.090 2.090 0 -0.01(-0.48%)
Jun 12, 2019 1.960 2.240 1.950 2.100 4,135 +0.00(+0.00%)
Jun 07, 2019 2.100 2.100 2.100 0 +0.00(+0.00%)
Jun 06, 2019 2.190 2.190 2.100 2.100 2,190 -0.23(-9.87%)
Jun 05, 2019 2.140 2.330 2.100 2.330 1,230 +0.28(+13.66%)
Jun 04, 2019 2.050 2.050 2.050 1 +0.00(+0.00%)
Jun 03, 2019 2.100 2.100 2.050 2.050 1,579 +0.05(+2.50%)
May 31, 2019 2.000 2.150 1.910 2.000 11,300 -0.06(-3.11%)
May 30, 2019 1.990 2.110 1.910 2.064 15,267 +0.07(+3.72%)
May 29, 2019 2.000 2.000 1.900 1.990 4,637 -0.16(-7.44%)
May 28, 2019 2.150 2.150 2.150 2.150 302 -0.01(-0.24%)
May 24, 2019 2.200 2.200 2.155 2.155 600 +0.00(+0.14%)
May 23, 2019 2.152 2.152 2.152 2.152 1,110 -0.23(-9.58%)
May 21, 2019 2.380 2.380 2.380 0 +0.00(+0.00%)
May 17, 2019 2.380 2.380 2.380 0 +0.00(+0.00%)
May 15, 2019 2.380 2.380 2.380 0 +0.00(+0.00%)
May 14, 2019 2.380 2.380 2.380 21 +0.00(+0.00%)
May 13, 2019 2.480 2.480 2.380 2.380 432 +0.00(+0.00%)
May 10, 2019 2.380 2.380 2.380 18 +0.00(+0.00%)
May 08, 2019 2.380 2.380 2.380 0 +0.07(+3.03%)
May 07, 2019 2.310 2.310 2.310 2.310 258 -0.01(-0.43%)
May 06, 2019 2.250 2.350 2.250 2.320 1,530 +0.07(+3.11%)
May 02, 2019 2.250 2.250 2.250 0 +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.