XTL Biopharmaceuticals Ltd (XTLB)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730500500 | 2.35 | 0.11 | 4.91 | 2.21 | 2.39 | 2.07 | 73790 |
| 1730414100 | 2.24 | 0.46 | 25.84 | 1.73 | 2.2799999 | 1.72 | 136931 |
| 1730327700 | 1.78 | 0.04 | 2.30 | 1.7 | 1.84 | 1.6536 | 12817 |
| 1730241300 | 1.74 | -0.16 | -8.43 | 1.7002 | 1.7911 | 1.6399 | 68574 |
| 1730154900 | 1.9001 | 0.35 | 22.59 | 1.56 | 2.23 | 1.29 | 1660610 |
| 1729895700 | 1.55 | 0.08 | 5.44 | 1.49 | 1.5599 | 1.48 | 11920 |
| 1729809300 | 1.47 | 0.08 | 5.76 | 1.43 | 1.58 | 1.31 | 18860 |
| 1729722900 | 1.3899999 | -0.42 | -23.20 | 1.79 | 1.8004 | 1.35 | 74258 |
| 1729636500 | 1.81 | -0.15 | -7.42 | 1.94 | 1.94 | 1.81 | 2219 |
| 1729550100 | 1.955 | -0.13 | -6.32 | 1.92 | 1.98 | 1.91 | 9340 |
| 1729290900 | 2.0868 | -0.08 | -3.83 | 2.05 | 2.17 | 1.98 | 14850 |
| 1729204500 | 2.17 | 0.19 | 9.60 | 2.21 | 2.21 | 2.16 | 4291 |
| 1729118100 | 1.98 | -0.01 | -0.50 | 2.3 | 2.3 | 1.98 | 6574 |
| 1729031700 | 1.99 | -0.21 | -9.55 | 2.23 | 2.2799999 | 1.9719 | 9558 |
| 1728945300 | 2.2 | 0 | 0.00 | 2.24 | 2.24 | 2.2 | 366 |
| 1728686100 | 2.2 | 0.03 | 1.38 | 2.11 | 2.501 | 2.11 | 15451 |
| 1728599700 | 2.17 | -0.02 | -0.91 | 2.24 | 2.31 | 2.17 | 1903 |
| 1728513300 | 2.19 | -0.03 | -1.35 | 2.24 | 2.24 | 2.13 | 2606 |
| 1728426900 | 2.22 | -0.08 | -3.48 | 2.2799999 | 2.33 | 2.22 | 3857 |
| 1728340500 | 2.3 | -0.05 | -2.13 | 2.27 | 2.37 | 2.24 | 10128 |
| 1728081300 | 2.35 | -0.05 | -2.08 | 2.36 | 2.36 | 2.35 | 556 |
| 1727994900 | 2.4 | 0.07 | 3.00 | 2.42 | 2.42 | 2.4 | 884 |
| 1727908500 | 2.33 | -0.1 | -4.12 | 2.33 | 2.42 | 2.275 | 11356 |
| 1727822100 | 2.43 | 0.03 | 1.04 | 2.4 | 2.43 | 2.25 | 9404 |
| 1727735520 | 2.4049 | -0.16 | -6.06 | 2.4 | 2.44 | 2.4 | 1693 |
| 1727476500 | 2.56 | 0.03 | 1.19 | 2.5 | 2.56 | 2.46 | 1319 |
| 1727390100 | 2.5299999 | -0.06 | -2.32 | 2.45 | 2.5299999 | 2.45 | 7116 |
| 1727303700 | 2.59 | 0.15 | 6.15 | 2.47 | 2.59 | 2.45 | 1973 |
| 1727217300 | 2.44 | 0.02 | 0.83 | 2.45 | 2.45 | 2.33 | 13203 |
| 1727130900 | 2.42 | -0.02 | -0.82 | 2.25 | 2.465 | 2.25 | 4832 |
| 1726871700 | 2.44 | 0.02 | 0.83 | 2.42 | 2.44 | 2.36 | 3978 |
| 1726785300 | 2.42 | 0.01 | 0.42 | 2.44 | 2.45 | 2.34 | 1652 |
| 1726698900 | 2.4099 | -0.04 | -1.64 | 2.33 | 2.41 | 2.33 | 1884 |
| 1726612500 | 2.45 | -0.09 | -3.54 | 2.49 | 2.49 | 2.2999 | 10504 |
| 1726526100 | 2.54 | -0.09 | -3.39 | 2.48 | 2.54 | 2.47 | 6013 |
| 1726266900 | 2.629 | -0.01 | -0.42 | 2.5299999 | 2.63 | 2.44 | 1796 |
| 1726180500 | 2.64 | -0.02 | -0.75 | 2.56 | 2.64 | 2.5 | 4460 |
| 1726094100 | 2.66 | 0.02 | 0.76 | 2.62 | 2.66 | 2.55 | 5344 |
| 1726007700 | 2.64 | -0.03 | -1.12 | 2.65 | 2.65 | 2.6 | 957 |
| 1725921300 | 2.67 | -0.03 | -1.11 | 2.7 | 2.7 | 2.55 | 12704 |
| 1725662100 | 2.7 | 0 | 0.00 | 2.66 | 2.7 | 2.5912 | 9024 |
| 1725575700 | 2.7 | 0.05 | 1.89 | 2.7327 | 2.7327 | 2.62 | 3872 |
| 1725489300 | 2.65 | -0.09 | -3.28 | 2.71 | 2.745 | 2.62 | 27142 |
| 1725402900 | 2.74 | -0.05 | -1.79 | 2.72 | 2.79 | 2.67 | 9600 |
| 1725057300 | 2.79 | 0.07 | 2.57 | 2.65 | 2.79 | 2.54 | 701 |
| 1724970900 | 2.72 | 0.16 | 6.25 | 2.65 | 2.72 | 2.6 | 7131 |
| 1724884500 | 2.5601 | -0.09 | -3.39 | 2.65 | 2.6998 | 2.5512 | 12595 |
| 1724798100 | 2.65 | 0 | 0.00 | 2.56 | 2.68 | 2.52 | 6377 |
| 1724711700 | 2.65 | 0 | 0.04 | 2.67 | 2.71 | 2.52 | 14214 |
| 1724452500 | 2.6488999 | -0.11 | -3.84 | 2.64 | 2.735 | 2.54 | 11409 |
| 1724366100 | 2.7547 | -0.11 | -3.85 | 2.84 | 2.84 | 2.65 | 5658 |
| 1724279700 | 2.865 | -0.07 | -2.22 | 2.93 | 2.93 | 2.83 | 6895 |
| 1724193300 | 2.93 | 0.08 | 2.81 | 2.9 | 2.9725 | 2.86 | 8839 |
| 1724106900 | 2.85 | 0.1 | 3.64 | 2.7799999 | 2.95 | 2.64 | 33396 |
| 1723847700 | 2.75 | 0.07 | 2.61 | 2.75 | 2.75 | 2.66 | 3784 |
| 1723761300 | 2.68 | 0.01 | 0.37 | 2.74 | 2.75 | 2.68 | 2473 |
| 1723674900 | 2.67 | 0.07 | 2.69 | 2.63 | 2.75 | 2.63 | 12515 |
| 1723588500 | 2.6 | 0.11 | 4.42 | 2.63 | 2.64 | 2.6 | 3557 |
| 1723502100 | 2.49 | -0.06 | -2.35 | 2.6 | 2.6 | 2.47 | 1324 |
| 1723242900 | 2.55 | 0.02 | 0.79 | 2.54 | 2.55 | 2.5 | 2651 |
| 1723156500 | 2.5299999 | 0.02 | 1.00 | 2.56 | 2.63 | 2.47 | 4637 |
| 1723070100 | 2.505 | -0.04 | -1.38 | 2.47 | 2.59 | 2.42 | 673 |
| 1722983700 | 2.54 | 0.02 | 0.79 | 2.52 | 2.57 | 2.4 | 11365 |
| 1722897300 | 2.52 | -0.01 | -0.40 | 2.4150999 | 2.52 | 2.41 | 5831 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
