Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Xtl Biopharma ADR (NQ: XTLB )

2.422 +0.022 (+0.92%)

Streaming Delayed Price Updated: 3:50 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Xtl Biopharma ADR (NQ: XTLB )

Historical Prices