XTL Biopharmaceuticals Ltd (XTLB)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| 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 |
|---|---|---|---|---|---|---|---|
| 1738107300 | 1.61 | -0.09 | -5.29 | 1.6039 | 1.68 | 1.5 | 23863 |
| 1738020900 | 1.7 | -0.15 | -8.03 | 1.76 | 1.76 | 1.6895 | 5115 |
| 1737761700 | 1.8484 | -0 | -0.09 | 1.87 | 1.97 | 1.72 | 4926 |
| 1737675300 | 1.85 | 0 | 0.00 | 1.85 | 1.85 | 1.85 | 0 |
| 1737588900 | 1.85 | 0.04 | 2.21 | 1.77 | 1.87 | 1.68 | 2059 |
| 1737502500 | 1.81 | 0.15 | 9.04 | 1.69 | 1.82 | 1.69 | 5093 |
| 1737156900 | 1.66 | -0.11 | -6.21 | 1.75 | 1.77 | 1.6553 | 10095 |
| 1737070500 | 1.77 | -0.04 | -2.21 | 1.74 | 1.85 | 1.62 | 13301 |
| 1736984100 | 1.81 | -0.05 | -2.69 | 1.78 | 1.83 | 1.73 | 1470 |
| 1736897700 | 1.86 | 0.01 | 0.35 | 1.81 | 1.86 | 1.75 | 4001 |
| 1736811300 | 1.8535 | -0.01 | -0.35 | 1.76 | 1.88 | 1.65 | 8263 |
| 1736552100 | 1.86 | -0.14 | -7.00 | 1.9 | 1.95 | 1.62 | 4055 |
| 1736379300 | 2 | 0.03 | 1.52 | 1.89 | 2 | 1.8 | 13687 |
| 1736292900 | 1.97 | -0.05 | -2.55 | 1.97 | 2 | 1.8373 | 6667 |
| 1736206500 | 2.0216 | -0.07 | -3.28 | 2.02 | 2.09 | 1.9462 | 18687 |
| 1735947300 | 2.0901 | 0.12 | 6.10 | 1.85 | 2.24 | 1.767 | 36467 |
| 1735860900 | 1.97 | -0.06 | -2.75 | 1.99 | 2.07 | 1.52 | 14696 |
| 1735688100 | 2.0258 | 0.17 | 8.91 | 1.72 | 2.07 | 1.72 | 22883 |
| 1735601700 | 1.86 | -0.21 | -10.14 | 1.89 | 1.95 | 1.8 | 24094 |
| 1735342500 | 2.07 | -0.03 | -1.43 | 2.06 | 2.2923 | 2.0299999 | 44697 |
| 1735256100 | 2.1 | 0.34 | 19.32 | 1.82 | 2.1 | 1.72 | 42515 |
| 1735077840 | 1.76 | 0 | 0.00 | 1.74 | 1.88 | 1.5705 | 1091 |
| 1734996900 | 1.76 | 0.32 | 22.22 | 1.48 | 1.76 | 1.48 | 1620 |
| 1734737700 | 1.44 | -0.02 | -1.03 | 1.45 | 1.5 | 1.43 | 2602 |
| 1734651300 | 1.455 | -0.04 | -2.61 | 1.47 | 1.48 | 1.42 | 3469 |
| 1734564900 | 1.494 | -0.07 | -4.54 | 1.56 | 1.56 | 1.46 | 15652 |
| 1734478500 | 1.565 | -0.11 | -6.29 | 1.6299999 | 1.65 | 1.55 | 10129 |
| 1734392100 | 1.67 | -0.13 | -7.22 | 1.73 | 1.73 | 1.61 | 18758 |
| 1734132900 | 1.8 | -0.01 | -0.55 | 1.77 | 1.83 | 1.7629 | 1258 |
| 1734046500 | 1.81 | 0.01 | 0.56 | 1.76 | 1.81 | 1.76 | 1339 |
| 1733960100 | 1.8 | 0.1 | 5.88 | 1.72 | 1.8 | 1.6299999 | 28943 |
| 1733873700 | 1.7 | -0.03 | -1.73 | 1.67 | 1.76 | 1.66 | 5796 |
| 1733787300 | 1.73 | -0.21 | -10.82 | 1.88 | 1.88 | 1.6299999 | 52434 |
| 1733528100 | 1.9399 | -0.03 | -1.53 | 1.96 | 1.96 | 1.7816 | 16772 |
| 1733441700 | 1.97 | 0.02 | 1.03 | 1.885 | 2.06 | 1.885 | 17910 |
| 1733355300 | 1.9499 | 0.04 | 2.36 | 1.89 | 2.05 | 1.815 | 29760 |
| 1733268900 | 1.905 | 0.05 | 2.97 | 1.775 | 1.93 | 1.775 | 12277 |
| 1733182500 | 1.85 | 0.03 | 1.65 | 1.86 | 1.86 | 1.78 | 2985 |
| 1732917840 | 1.82 | -0.03 | -1.62 | 1.82 | 1.888 | 1.7757 | 3525 |
| 1732750500 | 1.85 | 0 | 0.00 | 1.75 | 1.85 | 1.75 | 9951 |
| 1732664100 | 1.85 | -0.03 | -1.60 | 1.85 | 1.9 | 1.7 | 7400 |
| 1732577700 | 1.88 | 0 | 0.00 | 1.85 | 1.88 | 1.72 | 12739 |
| 1732318500 | 1.88 | 0.05 | 2.73 | 1.71 | 1.88 | 1.69 | 2836 |
| 1732232100 | 1.83 | 0.06 | 3.39 | 1.715 | 1.83 | 1.6742999 | 5765 |
| 1732145700 | 1.77 | 0 | 0.00 | 1.77 | 1.77 | 1.7 | 2166 |
| 1732059300 | 1.77 | 0.02 | 1.14 | 1.72 | 1.85 | 1.7 | 1110 |
| 1731972900 | 1.75 | -0.1 | -5.41 | 1.82 | 1.82 | 1.71 | 2505 |
| 1731713700 | 1.85 | 0.03 | 1.65 | 1.8 | 1.85 | 1.7245 | 21333 |
| 1731627300 | 1.82 | -0.05 | -2.67 | 1.88 | 1.88 | 1.8 | 4205 |
| 1731540900 | 1.87 | 0 | 0.00 | 1.86 | 1.87 | 1.85 | 374 |
| 1731454500 | 1.87 | 0.12 | 6.55 | 1.78 | 1.96 | 1.765 | 29766 |
| 1731368100 | 1.755 | -0.09 | -4.62 | 1.82 | 1.83 | 1.7002 | 6490 |
| 1731108900 | 1.84 | -0.02 | -1.08 | 1.86 | 1.86 | 1.73 | 2087 |
| 1731022500 | 1.86 | 0.05 | 2.76 | 1.85 | 1.91 | 1.77 | 8631 |
| 1730936100 | 1.81 | -0.01 | -0.55 | 1.82 | 1.85 | 1.73 | 11734 |
| 1730849700 | 1.82 | -0.06 | -3.19 | 1.77 | 1.94 | 1.74 | 22939 |
| 1730763300 | 1.88 | -0.47 | -20.00 | 2.04 | 2.04 | 1.82 | 54809 |
| 1730500500 | 2.35 | 0.11 | 4.91 | 2.21 | 2.39 | 2.07 | 73811 |
| 1730414100 | 2.24 | 0.46 | 25.84 | 1.73 | 2.2799999 | 1.685 | 144145 |
| 1730327700 | 1.78 | 0.04 | 2.30 | 1.7 | 1.84 | 1.65 | 14729 |
| 1730241300 | 1.74 | -0.16 | -8.43 | 1.74 | 1.7911 | 1.6399 | 70085 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
