Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Xtl Biopharma ADR (NQ: XTLB )

2.610 +0.030 (+1.16%)
Streaming Delayed Price Updated: 3:59 PM 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 (%)
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%)
May 01, 2018 1.630 1.630 1.630 1.630 240 +0.08(+5.15%)
Apr 30, 2018 1.610 1.610 1.550 1.550 2,277 -0.15(-8.82%)
Apr 25, 2018 1.700 1.700 1.700 0 +0.02(+1.19%)
Apr 24, 2018 1.640 1.680 1.610 1.680 3,826 +0.04(+2.44%)
Apr 23, 2018 1.640 1.641 1.640 1.640 2,004 -0.04(-2.26%)
Apr 20, 2018 1.710 1.710 1.640 1.678 2,038 -0.04(-2.44%)
Apr 12, 2018 1.720 1.720 1.720 41 +0.00(+0.00%)
Apr 11, 2018 1.760 1.760 1.720 1.720 5,100 +0.00(+0.00%)
Apr 10, 2018 1.750 1.750 1.690 1.720 34,601 -0.08(-4.44%)
Apr 09, 2018 1.800 1.800 1.800 1.800 150 +0.05(+2.78%)
Apr 06, 2018 1.711 1.751 1.711 1.751 1,128 -0.05(-2.71%)
Apr 05, 2018 1.781 1.802 1.721 1.800 3,300 +0.08(+4.66%)
Apr 04, 2018 1.700 1.860 1.700 1.720 15,005 -0.01(-0.58%)
Apr 03, 2018 1.820 1.870 1.720 1.730 29,535 -0.12(-6.49%)
Apr 02, 2018 1.730 1.890 1.709 1.850 32,065 +0.12(+6.94%)
Mar 29, 2018 1.730 1.730 1.730 0 +0.03(+1.76%)
Mar 28, 2018 1.680 1.700 1.648 1.700 2,222 +0.02(+1.20%)
Mar 27, 2018 1.680 1.710 1.680 1.680 7,600 -0.18(-9.68%)
Mar 26, 2018 1.736 1.890 1.660 1.860 19,000 +0.12(+7.12%)
Mar 22, 2018 1.736 1.736 1.736 0 -0.06(-3.53%)
Mar 21, 2018 1.810 1.810 1.790 1.800 1,300 -0.08(-4.26%)
Mar 20, 2018 1.880 1.892 1.830 1.880 12,989 +0.01(+0.53%)
Mar 19, 2018 1.890 1.900 1.721 1.870 48,401 +0.07(+3.89%)
Mar 16, 2018 1.755 1.800 1.755 1.800 1,038 +0.09(+5.26%)
Mar 15, 2018 1.710 1.790 1.710 1.710 4,425 +0.04(+2.41%)
Mar 13, 2018 1.670 1.670 1.670 0 -0.03(-1.78%)
Mar 12, 2018 1.700 1.700 1.640 1.700 12,921 +0.00(+0.25%)
Mar 09, 2018 1.640 1.700 1.640 1.696 746 +0.06(+3.40%)
Mar 08, 2018 1.700 1.700 1.620 1.640 2,089 -0.06(-3.53%)
Mar 07, 2018 1.700 1.700 1.700 1.700 110 +0.00(+0.06%)
Mar 06, 2018 1.730 1.730 1.695 1.699 11,437 -0.05(-2.91%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.