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 )

2.693 +0.043 (+1.62%)
Streaming Delayed Price Updated: 3:55 PM EDT, May 17, 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 17, 2024 2.800 2.840 2.690 2.693 5,788 +0.04(+1.62%)
May 16, 2024 2.680 2.750 2.600 2.650 6,299 -0.09(-3.28%)
May 15, 2024 2.750 2.794 2.645 2.740 19,085 +0.17(+6.61%)
May 14, 2024 2.900 2.920 2.570 2.570 24,473 -0.35(-11.99%)
May 13, 2024 2.740 2.990 2.730 2.920 49,555 +0.36(+14.06%)
May 10, 2024 2.660 2.660 2.420 2.560 8,840 +0.16(+6.67%)
May 09, 2024 2.410 2.450 2.400 2.400 3,148 -0.05(-2.04%)
May 08, 2024 2.400 2.500 2.360 2.450 15,683 -0.10(-3.92%)
May 07, 2024 2.450 2.550 2.260 2.550 7,056 +0.02(+0.79%)
May 06, 2024 2.530 2.570 2.390 2.530 12,010 +0.00(+0.00%)
May 03, 2024 2.520 2.530 2.520 2.530 1,014 +0.00(+0.20%)
May 02, 2024 2.460 2.590 2.460 2.525 884 -0.08(-2.88%)
May 01, 2024 2.530 2.620 2.500 2.600 9,177 +0.01(+0.39%)
Apr 30, 2024 2.560 2.600 2.500 2.590 21,356 +0.17(+7.02%)
Apr 29, 2024 2.510 2.510 2.420 2.420 5,178 -0.00(-0.08%)
Apr 26, 2024 2.490 2.490 2.405 2.422 5,253 +0.02(+0.92%)
Apr 25, 2024 2.410 2.490 2.350 2.400 6,198 -0.16(-6.25%)
Apr 24, 2024 2.540 2.580 2.450 2.560 33,017 -0.03(-1.16%)
Apr 23, 2024 2.510 2.630 2.490 2.590 7,580 -0.06(-2.26%)
Apr 22, 2024 2.350 2.730 2.350 2.650 27,973 +0.21(+8.61%)
Apr 19, 2024 2.440 2.479 2.420 2.440 18,314 +0.00(+0.00%)
Apr 18, 2024 2.450 2.500 2.410 2.440 11,935 -0.03(-1.21%)
Apr 17, 2024 2.600 2.600 2.400 2.470 38,172 -0.13(-5.00%)
Apr 16, 2024 2.590 2.604 2.510 2.600 32,345 -0.08(-2.99%)
Apr 15, 2024 2.870 2.870 2.580 2.680 63,584 +0.08(+3.08%)
Apr 12, 2024 2.770 2.770 2.600 2.600 23,762 -0.16(-5.80%)
Apr 11, 2024 2.650 2.780 2.550 2.760 47,128 -0.02(-0.72%)
Apr 10, 2024 2.940 2.955 2.710 2.780 70,869 -0.40(-12.58%)
Apr 09, 2024 3.210 3.235 3.045 3.180 89,004 +0.03(+0.95%)
Apr 08, 2024 3.200 3.200 3.010 3.150 52,116 -0.11(-3.37%)
Apr 05, 2024 3.050 3.313 3.050 3.260 107,232 +0.15(+4.82%)
Apr 04, 2024 3.190 3.460 3.020 3.110 218,459 -0.22(-6.61%)
Apr 03, 2024 2.760 3.480 2.760 3.330 826,234 +0.51(+18.09%)
Apr 02, 2024 2.870 2.930 2.720 2.820 89,708 -0.19(-6.31%)
Apr 01, 2024 2.750 3.170 2.671 3.010 259,976 +0.20(+7.12%)
Mar 28, 2024 2.640 2.830 2.560 2.810 234,329 +0.11(+4.07%)
Mar 27, 2024 3.050 3.130 2.500 2.700 507,378 -0.37(-12.05%)
Mar 26, 2024 3.250 3.250 2.850 3.070 1,282,539 +0.26(+9.25%)
Mar 25, 2024 2.940 4.990 2.810 2.810 24,883,138 +0.19(+7.25%)
Mar 22, 2024 2.440 2.940 2.330 2.620 834,845 +0.20(+8.26%)
Mar 21, 2024 2.480 2.700 2.010 2.420 1,996,332 +0.04(+1.68%)
Mar 20, 2024 1.120 2.760 1.120 2.380 15,243,351 +1.34(+128.85%)
Mar 19, 2024 1.120 1.120 1.000 1.040 7,825 -0.12(-10.26%)
Mar 18, 2024 0.9889 1.180 0.9889 1.159 27,730 +0.28(+31.69%)
Mar 15, 2024 0.8501 0.9699 0.8501 0.8800 2,658 -0.00(-0.44%)
Mar 14, 2024 0.8839 0.8839 0.8839 0.8839 217 -0.07(-6.96%)
Mar 13, 2024 0.9000 0.9500 0.8519 0.9500 7,814 -0.01(-1.04%)
Mar 11, 2024 0.9600 16 +0.04(+4.35%)
Mar 08, 2024 0.8500 0.9200 0.8500 0.9200 1,255 +0.07(+8.24%)
Mar 07, 2024 0.9000 0.9000 0.8500 0.8500 5,496 -0.06(-6.54%)
Mar 06, 2024 0.9099 0.9099 0.9095 0.9095 539 -0.00(-0.04%)
Mar 05, 2024 0.9099 0.9099 0.9099 0.9099 171 +0.01(+1.10%)
Mar 04, 2024 0.8450 0.9000 0.8450 0.9000 859 +0.00(+0.00%)
Mar 01, 2024 0.9000 0.9396 0.8900 0.9000 3,043 +0.03(+2.92%)
Feb 29, 2024 0.8559 0.8747 0.8559 0.8745 6,505 +0.07(+8.80%)
Feb 28, 2024 0.8400 0.8561 0.7842 0.8038 5,576 -0.06(-6.48%)
Feb 26, 2024 0.8595 11 +0.01(+1.69%)
Feb 23, 2024 0.8452 0.8452 0.8452 0.8452 2,506 +0.05(+5.65%)
Feb 22, 2024 0.8437 0.8437 0.8000 0.8000 2,397 -0.03(-3.63%)
Feb 21, 2024 0.8522 0.8522 0.8301 0.8301 3,972 -0.04(-4.59%)
Feb 20, 2024 0.8976 0.8976 0.8301 0.8700 757 +0.02(+2.35%)
Feb 16, 2024 0.8400 0.8950 0.8400 0.8500 756 -0.03(-3.93%)
Feb 14, 2024 0.8848 5 -0.07(-6.85%)
Feb 13, 2024 0.9499 0.9499 0.9499 0.9499 415 +0.01(+1.06%)
Feb 12, 2024 0.9499 0.9499 0.9399 0.9399 512 +0.07(+8.03%)
Feb 08, 2024 0.8700 88 -0.04(-4.72%)
Feb 06, 2024 0.9131 0 -0.00(-0.32%)
Feb 05, 2024 0.8503 0.9219 0.8357 0.9160 7,620 +0.07(+7.75%)
Feb 02, 2024 0.8000 0.8604 0.8000 0.8501 1,540 -0.05(-5.52%)
Feb 01, 2024 0.8760 0.9000 0.8760 0.8998 2,430 +0.02(+2.75%)
Jan 29, 2024 0.8757 1 -0.01(-0.58%)
Jan 26, 2024 0.8808 0.8808 0.8808 0.8808 190 +0.00(+0.00%)
Jan 25, 2024 0.8401 0.8808 0.8220 0.8808 1,338 -0.00(-0.44%)
Jan 23, 2024 0.8847 17 +0.04(+4.55%)
Jan 22, 2024 0.8470 0.8470 0.8462 0.8462 366 +0.01(+0.74%)
Jan 19, 2024 0.8711 0.8711 0.8400 0.8400 2,974 -0.08(-8.26%)
Jan 17, 2024 0.9156 13 +0.01(+0.91%)
Jan 16, 2024 0.9073 0.9073 0.9073 0.9073 683 +0.04(+4.17%)
Jan 12, 2024 0.8700 0.8710 0.8700 0.8710 1,039 -0.10(-10.14%)
Jan 10, 2024 0.9693 137 -0.03(-2.91%)
Jan 08, 2024 0.9984 29 +0.06(+6.21%)
Jan 05, 2024 0.9200 1.040 0.9200 0.9400 3,278 -0.03(-3.08%)
Jan 04, 2024 1.000 1.170 0.8640 0.9699 83,202 -0.02(-2.25%)
Jan 03, 2024 0.8773 0.9922 0.8773 0.9922 330 +0.01(+1.51%)
Jan 02, 2024 0.9103 0.9775 0.9103 0.9774 529 -0.03(-3.24%)
Dec 29, 2023 0.8101 1.045 0.8101 1.010 6,072 +0.01(+1.01%)
Dec 28, 2023 1.080 1.080 1.000 1.000 3,263 +0.09(+10.50%)
Dec 26, 2023 0.9050 1,491 +0.00(+0.53%)
Dec 22, 2023 0.7600 0.9100 0.7600 0.9002 11,906 -0.05(-5.24%)
Dec 21, 2023 0.9500 0.9500 0.9500 0.9500 101 -0.03(-3.04%)
Dec 18, 2023 0.9798 53 +0.04(+4.23%)
Dec 15, 2023 0.9701 1.010 0.9152 0.9400 8,556 -0.06(-6.00%)
Dec 14, 2023 1.000 1.000 1.000 1.000 2,053 -0.04(-3.40%)
Dec 11, 2023 1.035 13 -0.05(-4.61%)
Dec 08, 2023 1.060 1.085 1.060 1.085 923 +0.05(+4.35%)
Dec 07, 2023 1.060 1.060 1.040 1.040 445 -0.01(-0.95%)
Dec 06, 2023 1.050 1.050 1.050 1.050 387 -0.08(-7.08%)
Dec 05, 2023 1.060 1.130 1.060 1.130 1,016 +0.00(+0.00%)
Dec 04, 2023 1.110 1.130 1.110 1.130 4,211 +0.03(+2.73%)
Dec 01, 2023 1.120 1.129 1.050 1.100 8,917 +0.05(+4.75%)
Nov 30, 2023 1.060 1.060 1.050 1.050 662 -0.08(-7.07%)
Nov 29, 2023 1.110 1.130 1.091 1.130 5,414 +0.01(+0.89%)
Nov 28, 2023 1.030 1.120 1.030 1.120 16,667 +0.13(+13.13%)
Nov 27, 2023 1.020 1.030 0.9900 0.9900 2,051 -0.02(-1.98%)
Nov 24, 2023 1.010 1.010 1.010 1.010 129 -0.02(-1.94%)
Nov 21, 2023 1.030 104 +0.03(+3.01%)
Nov 20, 2023 0.9999 0.9999 0.9999 0.9999 528 -0.03(-2.92%)
Nov 17, 2023 1.030 1.030 1.030 1.030 248 +0.05(+5.10%)
Nov 16, 2023 0.8024 1.030 0.7893 0.9800 19,075 +0.08(+8.88%)
Nov 14, 2023 0.9001 382 -0.02(-2.45%)
Nov 13, 2023 0.9123 0.9491 0.9096 0.9227 1,525 +0.12(+14.42%)
Nov 10, 2023 0.7905 0.8064 0.7601 0.8064 8,264 -0.04(-5.13%)
Nov 08, 2023 0.8500 3 +0.01(+1.19%)
Nov 07, 2023 0.8401 0.8401 0.8400 0.8400 509 +0.01(+1.20%)
Nov 06, 2023 0.8701 0.9109 0.8300 0.8300 1,891 +0.07(+9.21%)
Nov 03, 2023 0.7600 0.7600 0.7600 0.7600 363 -0.11(-12.64%)
Nov 02, 2023 0.8700 0.8700 0.8700 0.8700 233 -0.00(-0.01%)
Nov 01, 2023 0.8301 0.8804 0.8301 0.8701 529 +0.04(+4.47%)
Oct 31, 2023 0.7500 0.8329 0.7500 0.8329 1,461 -0.00(-0.29%)
Oct 30, 2023 0.8414 0.8500 0.8353 0.8353 2,766 +0.02(+1.85%)
Oct 26, 2023 0.8201 67 -0.06(-6.81%)
Oct 23, 2023 0.8800 1,395 -0.02(-2.14%)
Oct 20, 2023 0.8502 0.8992 0.8502 0.8992 445 -0.00(-0.09%)
Oct 19, 2023 0.9419 0.9419 0.8636 0.9000 3,819 -0.08(-8.13%)
Oct 18, 2023 0.9222 0.9797 0.9000 0.9796 3,604 +0.07(+7.65%)
Oct 17, 2023 0.8897 0.9756 0.8897 0.9100 4,039 +0.06(+6.68%)
Oct 16, 2023 0.7959 0.9519 0.8529 0.8530 7,994 -0.05(-5.22%)
Oct 13, 2023 0.8771 0.9100 0.8770 0.9000 4,519 +0.13(+16.14%)
Oct 12, 2023 0.9115 0.9115 0.7749 0.7749 2,902 -0.15(-15.77%)
Oct 11, 2023 0.9195 0.9500 0.8969 0.9200 5,317 -0.03(-3.37%)
Oct 09, 2023 0.9521 147 +0.04(+4.89%)
Oct 05, 2023 0.9077 1 -0.04(-4.46%)
Oct 04, 2023 0.8280 0.9501 0.8280 0.9501 2,151 -0.03(-3.05%)
Oct 03, 2023 0.9894 1.015 0.9301 0.9800 4,996 +0.03(+3.15%)
Oct 02, 2023 0.8862 0.9501 0.8862 0.9501 1,432 +0.05(+5.85%)
Sep 29, 2023 1.000 1.000 0.8200 0.8976 801 -0.07(-7.45%)
Sep 27, 2023 0.9699 0 -0.07(-6.29%)
Sep 22, 2023 1.035 10 +0.06(+6.70%)
Sep 20, 2023 0.9700 10 -0.02(-2.02%)
Sep 13, 2023 0.9900 3 +0.03(+2.90%)
Sep 12, 2023 0.9202 0.9621 0.9202 0.9621 403 +0.01(+1.25%)
Sep 11, 2023 0.8576 0.9502 0.8576 0.9502 990 -0.04(-4.01%)
Sep 08, 2023 0.9547 0.9900 0.9428 0.9899 2,852 -0.00(-0.01%)
Sep 06, 2023 0.9900 114 -0.01(-1.00%)
Sep 05, 2023 0.9455 1.000 0.9455 1.000 2,761 +0.03(+2.71%)
Sep 01, 2023 0.9409 0.9974 0.9409 0.9736 1,359 -0.08(-7.28%)
Aug 31, 2023 0.9200 1.083 0.9202 1.050 7,799 +0.10(+10.51%)
Aug 30, 2023 0.9979 0.9979 0.9501 0.9501 3,109 -0.02(-2.05%)
Aug 29, 2023 1.040 1.040 0.9100 0.9700 23,109 -0.07(-6.73%)
Aug 28, 2023 0.8110 1.090 0.8110 1.040 62,196 +0.26(+33.33%)
Aug 25, 2023 0.7801 0.7801 0.7800 0.7800 201 -0.09(-10.34%)
Aug 24, 2023 0.8101 0.8850 0.7600 0.8700 1,762 -0.05(-5.41%)
Aug 22, 2023 0.9198 74 -0.01(-1.09%)
Aug 21, 2023 0.8800 0.9400 0.8800 0.9299 1,519 -0.04(-3.75%)
Aug 17, 2023 0.9661 6 +0.01(+0.65%)
Aug 16, 2023 0.9798 0.9798 0.9483 0.9599 1,706 +0.01(+1.22%)
Aug 15, 2023 0.8975 0.9483 0.8700 0.9483 8,909 +0.11(+12.88%)
Aug 14, 2023 0.8320 0.9499 0.8300 0.8401 43,114 +0.05(+6.31%)
Aug 10, 2023 0.7902 0 -0.04(-4.84%)
Aug 09, 2023 0.8375 0.8499 0.8109 0.8304 3,585 -0.02(-1.84%)
Aug 08, 2023 0.8230 0.8659 0.8230 0.8460 952 +0.05(+5.74%)
Aug 07, 2023 0.7800 0.8500 0.7800 0.8001 1,476 +0.02(+2.56%)
Aug 04, 2023 0.7817 0.8080 0.7600 0.7801 15,260 +0.01(+0.89%)
Aug 03, 2023 0.8100 0.8250 0.7732 0.7732 28,483 -0.04(-4.67%)
Aug 02, 2023 0.8111 0.8111 0.8111 0.8111 950 -0.01(-1.15%)
Aug 01, 2023 0.8100 0.8500 0.8011 0.8205 4,553 +0.01(+0.65%)
Jul 31, 2023 0.8158 0.8160 0.8151 0.8152 4,895 +0.00(+0.60%)
Jul 28, 2023 0.8060 0.8400 0.8060 0.8103 2,423 +0.00(+0.53%)
Jul 27, 2023 0.8390 0.8799 0.8060 0.8060 3,953 -0.01(-0.97%)
Jul 26, 2023 0.8001 0.8139 0.8001 0.8139 3,997 -0.06(-6.45%)
Jul 25, 2023 0.8513 0.9216 0.7500 0.8700 68,019 -0.08(-8.42%)
Jul 24, 2023 0.9601 0.9800 0.9500 0.9500 586 +0.01(+1.06%)
Jul 21, 2023 0.9889 0.9889 0.9400 0.9400 481 -0.06(-6.00%)
Jul 20, 2023 0.9402 1.000 0.9402 1.000 458 -0.04(-3.84%)
Jul 18, 2023 1.040 36 +0.03(+2.96%)
Jul 17, 2023 0.9600 1.040 0.9600 1.010 4,575 -0.01(-0.98%)
Jul 14, 2023 0.9700 1.030 0.9500 1.020 2,294 +0.08(+9.09%)
Jul 13, 2023 0.9801 1.020 0.9350 0.9350 1,970 -0.04(-3.62%)
Jul 12, 2023 1.040 1.040 0.9215 0.9701 1,477 -0.01(-1.01%)
Jul 11, 2023 0.9210 0.9801 0.9210 0.9800 814 -0.01(-1.02%)
Jul 07, 2023 0.9901 29 +0.04(+4.19%)
Jul 06, 2023 0.9205 0.9998 0.9202 0.9503 4,704 -0.05(-4.97%)
Jul 05, 2023 1.000 1.000 1.000 1.000 401 +0.00(+0.00%)
Jul 03, 2023 1.000 1.000 1.000 1.000 590 +0.00(+0.01%)
Jun 30, 2023 0.9999 0.9999 0.9999 0.9999 5,357 +0.01(+1.00%)
Jun 29, 2023 0.9900 1.042 0.9900 0.9900 2,812 -0.02(-2.20%)
Jun 28, 2023 1.050 1.050 1.012 1.012 5,283 -0.12(-10.42%)
Jun 27, 2023 1.130 1.130 1.130 1.130 153 +0.03(+2.63%)
Jun 26, 2023 1.120 1.150 1.070 1.101 8,952 -0.10(-8.25%)
Jun 23, 2023 1.100 1.220 1.040 1.200 24,199 +0.11(+10.09%)
Jun 22, 2023 1.030 1.120 1.030 1.090 13,926 -0.08(-7.23%)
Jun 21, 2023 1.270 1.270 1.100 1.175 88,127 -0.09(-6.95%)
Jun 20, 2023 1.300 1.340 1.120 1.263 393,648 -0.04(-2.86%)
Jun 16, 2023 1.350 1.350 1.280 1.300 1,725 +0.07(+5.69%)
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.