Skip to main content

Xtl Biopharma ADR (NQ: XTLB )

2.350 +0.110 (+4.91%)
Streaming Delayed Price Updated: 3:59 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 2.210 2.390 2.070 2.350 73,811 +0.11(+4.91%)
Oct 31, 2024 1.730 2.280 1.685 2.240 144,785 +0.46(+25.84%)
Oct 30, 2024 1.700 1.840 1.650 1.780 14,729 +0.04(+2.30%)
Oct 29, 2024 1.740 1.791 1.640 1.740 70,086 -0.16(-8.43%)
Oct 28, 2024 1.560 2.230 1.290 1.900 1,693,375 +0.35(+22.59%)
Oct 25, 2024 1.490 1.560 1.480 1.550 11,920 +0.08(+5.44%)
Oct 24, 2024 1.490 1.580 1.310 1.470 19,080 +0.08(+5.76%)
Oct 23, 2024 1.790 1.800 1.350 1.390 74,358 -0.42(-23.20%)
Oct 22, 2024 1.940 1.940 1.810 1.810 2,219 -0.15(-7.42%)
Oct 21, 2024 1.920 1.980 1.910 1.955 9,340 -0.13(-6.32%)
Oct 18, 2024 2.100 2.170 1.980 2.087 14,850 -0.08(-3.83%)
Oct 17, 2024 2.178 2.178 2.160 2.170 4,291 +0.19(+9.60%)
Oct 16, 2024 2.050 2.190 1.980 1.980 6,574 -0.01(-0.50%)
Oct 15, 2024 2.230 2.280 1.972 1.990 9,558 -0.21(-9.55%)
Oct 11, 2024 2.200 368 +0.03(+1.38%)
Oct 10, 2024 2.220 2.310 2.170 2.170 2,395 -0.02(-0.91%)
Oct 09, 2024 2.240 2.240 2.130 2.190 2,606 -0.03(-1.35%)
Oct 08, 2024 2.300 2.330 2.220 2.220 4,565 -0.08(-3.48%)
Oct 07, 2024 2.250 2.370 2.240 2.300 11,492 -0.05(-2.13%)
Oct 04, 2024 2.390 2.390 2.350 2.350 1,161 -0.05(-2.08%)
Oct 03, 2024 2.410 2.420 2.400 2.400 2,401 +0.07(+3.00%)
Oct 02, 2024 2.330 2.420 2.275 2.330 11,361 -0.10(-4.12%)
Oct 01, 2024 2.400 2.430 2.250 2.430 9,504 +0.03(+1.04%)
Sep 30, 2024 2.450 2.450 2.400 2.405 3,969 -0.16(-6.06%)
Sep 27, 2024 2.460 2.560 2.460 2.560 1,319 +0.03(+1.19%)
Sep 26, 2024 2.520 2.530 2.510 2.530 7,141 -0.06(-2.32%)
Sep 25, 2024 2.450 2.590 2.450 2.590 1,973 +0.15(+6.15%)
Sep 24, 2024 2.450 2.450 2.330 2.440 13,203 +0.02(+0.83%)
Sep 23, 2024 2.250 2.465 2.250 2.420 4,832 -0.02(-0.82%)
Sep 20, 2024 2.420 2.440 2.360 2.440 3,978 +0.02(+0.83%)
Sep 19, 2024 2.400 2.450 2.350 2.420 2,021 +0.01(+0.42%)
Sep 18, 2024 2.410 2.410 2.395 2.410 1,884 -0.04(-1.64%)
Sep 17, 2024 2.490 2.490 2.300 2.450 10,914 -0.09(-3.54%)
Sep 16, 2024 2.480 2.540 2.470 2.540 6,013 -0.09(-3.39%)
Sep 13, 2024 2.470 2.630 2.470 2.629 2,050 -0.01(-0.42%)
Sep 12, 2024 2.620 2.640 2.500 2.640 4,597 -0.02(-0.75%)
Sep 11, 2024 2.620 2.660 2.550 2.660 5,344 +0.02(+0.76%)
Sep 10, 2024 2.650 2.650 2.600 2.640 958 -0.03(-1.12%)
Sep 09, 2024 2.700 2.700 2.550 2.670 12,704 -0.03(-1.11%)
Sep 06, 2024 2.660 2.700 2.591 2.700 9,044 +0.00(+0.00%)
Sep 05, 2024 2.560 2.733 2.560 2.700 4,390 +0.05(+1.89%)
Sep 04, 2024 2.625 2.745 2.620 2.650 27,142 -0.09(-3.28%)
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.