Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

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

Xtl Biopharma ADR (NQ: XTLB )

2.150 -0.120 (-5.29%)
Streaming Delayed Price Updated: 3:38 PM EDT, Jun 10, 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 (%)
Oct 30, 2020 2.200 2.650 2.100 2.140 93,900 -0.06(-2.73%)
Oct 29, 2020 2.060 2.700 2.040 2.200 141,652 +0.14(+6.80%)
Oct 28, 2020 2.085 2.140 2.000 2.060 8,182 -0.06(-2.83%)
Oct 27, 2020 2.220 2.250 2.070 2.120 6,114 -0.10(-4.50%)
Oct 26, 2020 2.180 2.250 2.005 2.220 36,642 -0.15(-6.33%)
Oct 23, 2020 2.200 2.370 2.150 2.370 1,900 +0.08(+3.50%)
Oct 22, 2020 2.200 2.300 2.150 2.290 12,272 -0.06(-2.55%)
Oct 21, 2020 2.490 2.490 2.150 2.350 10,148 -0.03(-1.26%)
Oct 20, 2020 2.130 2.490 2.100 2.380 64,602 +0.35(+17.24%)
Oct 19, 2020 2.040 2.180 1.930 2.030 8,993 +0.08(+4.36%)
Oct 16, 2020 1.945 1.945 1.945 1.945 600 -0.05(-2.74%)
Oct 15, 2020 2.180 2.180 2.000 2.000 1,799 -0.18(-8.26%)
Oct 14, 2020 2.180 2.180 2.180 2.180 204 +0.11(+5.31%)
Oct 13, 2020 2.100 2.150 2.050 2.070 1,755 +0.07(+3.50%)
Oct 12, 2020 2.185 2.300 1.870 2.000 15,968 -0.15(-6.98%)
Oct 09, 2020 2.000 2.269 1.955 2.150 21,000 +0.09(+4.37%)
Oct 08, 2020 2.060 2.100 2.060 2.060 3,717 +0.06(+3.00%)
Oct 07, 2020 1.990 2.040 1.990 2.000 1,763 +0.03(+1.52%)
Oct 06, 2020 1.930 1.970 1.924 1.970 7,377 +0.02(+1.03%)
Oct 05, 2020 1.880 2.025 1.860 1.950 5,590 +0.12(+6.56%)
Oct 02, 2020 1.880 1.880 1.810 1.830 7,100 -0.02(-1.08%)
Oct 01, 2020 1.855 1.855 1.800 1.850 5,733 -0.05(-2.63%)
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%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.