XTLB

XTL Biopharmaceuticals Historical Data

XTLB Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 27 2021 4.14 -0.15 -3.57% 4.19 4.44 4.0802 86,484
Sep 24 2021 4.2931 0.18 4.45% 4.12 4.4099 4.0393 29,239
Sep 23 2021 4.11 -0.11 -2.61% 4.21 4.30 4.09 19,004
Sep 22 2021 4.22 -0.01 -0.24% 4.21 4.35 4.12 8,598
Sep 21 2021 4.23 0.10 2.42% 4.14 4.37 4.1001 60,902
Sep 20 2021 4.13 -0.09 -2.13% 4.06 4.36 4.06 48,231
Sep 17 2021 4.22 0.11 2.68% 4.18 4.35 4.15 8,768
Sep 16 2021 4.11 -0.03 -0.72% 4.06 4.42 4.01 15,640
Sep 15 2021 4.14 0.03 0.73% 4.10 4.55 4.01 68,580
Sep 14 2021 4.11 -0.31 -7.01% 4.48 4.48 4.11 25,837
Sep 13 2021 4.42 -0.07 -1.56% 4.42 4.56 4.42 7,829
Sep 10 2021 4.49 -0.14 -3.02% 4.75 4.7914 4.414 64,686
Sep 09 2021 4.63 -0.04 -0.86% 4.75 4.78 4.61 54,126
Sep 08 2021 4.67 -0.32 -6.41% 4.88 4.95 4.67 32,765
Sep 07 2021 4.99 0.29 6.17% 4.68 4.99 4.68 57,510
Sep 06 2021 4.70 0.00 +0.00% 5.12 5.14 4.685 0
Sep 03 2021 4.70 -0.50 -9.62% 5.12 5.14 4.685 98,710
Sep 02 2021 5.20 0.43 9.01% 4.84 5.65 4.69 635,195
Sep 01 2021 4.77 -0.18 -3.64% 4.80 4.99 4.65 44,998
Aug 31 2021 4.95 -0.14 -2.75% 5.02 5.17 4.5699 114,097
Aug 30 2021 5.09 0.46 9.94% 4.80 5.18 4.71 200,753
Aug 27 2021 4.63 0.17 3.81% 4.42 4.75 4.27 86,793
Aug 26 2021 4.46 -0.25 -5.31% 4.70 4.78 4.40 60,051
Aug 25 2021 4.71 0.03 0.64% 4.72 4.8299 4.5469 193,716
Aug 24 2021 4.68 0.53 12.77% 4.30 5.10 4.30 417,223
Aug 23 2021 4.15 -0.44 -9.59% 4.26 4.60 4.13 162,778
Aug 20 2021 4.59 0.62 15.47% 3.99 5.20 3.97 1,526,989
Aug 19 2021 3.975 0.43 11.97% 3.53 4.35 3.45 675,068
Aug 18 2021 3.55 -0.09 -2.47% 3.60 3.7674 3.46 47,471
Aug 17 2021 3.64 -0.01 -0.27% 3.66 3.66 3.46 30,055
Aug 16 2021 3.65 0.10 2.82% 3.55 3.71 3.48 53,137
Aug 13 2021 3.55 -0.25 -6.58% 3.73 3.73 3.55 20,737
Aug 12 2021 3.80 0.33 9.51% 3.53 3.80 3.47 83,853
Aug 11 2021 3.47 0.00 0.0% 3.4754 3.63 3.4305 37,759
Aug 10 2021 3.47 -0.04 -1.09% 3.46 3.54 3.3919 9,097
Aug 09 2021 3.5084 -0.05 -1.45% 3.46 3.53 3.46 10,794
Aug 06 2021 3.56 0.05 1.42% 3.61 3.61 3.40 26,234
Aug 05 2021 3.51 0.08 2.33% 3.43 3.52 3.41 12,991
Aug 04 2021 3.43 -0.15 -4.19% 3.53 3.59 3.36 30,509
Aug 03 2021 3.58 0.04 1.13% 3.58 3.60 3.43 31,668
Aug 02 2021 3.54 0.04 1.14% 3.55 3.60 3.4285 21,398
Jul 30 2021 3.50 -0.06 -1.69% 3.5435 3.59 3.34 77,060
Jul 29 2021 3.56 -0.01 -0.28% 3.60 3.87 3.46 130,709
Jul 28 2021 3.57 -0.09 -2.46% 3.62 3.68 3.5005 46,242
Jul 27 2021 3.66 0.06 1.67% 3.76 3.80 3.40 231,538
Jul 26 2021 3.60 -0.85 -19.1% 4.43 4.47 3.54 306,284
Jul 23 2021 4.45 0.30 7.23% 4.16 6.69 4.00 3,986,441
Jul 22 2021 4.15 0.23 5.87% 4.06 4.28 3.9571 113,076
Jul 21 2021 3.92 0.28 7.76% 3.43 4.4799 3.43 207,941
Jul 20 2021 3.6378 -0.05 -1.41% 3.55 3.656 3.52 46,405
Jul 19 2021 3.69 0.19 5.43% 3.55 4.02 3.37 116,012
Jul 16 2021 3.50 0.03 0.87% 3.47 3.53 3.435 16,700
Jul 15 2021 3.4699 -0.10 -2.8% 3.39 3.4999 3.37 6,227
Jul 14 2021 3.57 0.07 2.0% 3.57 3.93 3.39 4,729
Jul 13 2021 3.50 0.03 0.86% 3.28 3.535 3.28 16,668
Jul 12 2021 3.47 -0.20 -5.45% 3.37 3.545 3.37 7,542
Jul 09 2021 3.67 0.06 1.66% 3.51 3.67 3.50 4,170
Jul 08 2021 3.61 -0.12 -3.16% 3.69 3.69 3.59 1,563
Jul 07 2021 3.7277 0.08 2.13% 3.47 3.7277 3.47 3,361
Jul 06 2021 3.65 -0.29 -7.36% 3.71 3.75 3.52 10,295
Jul 05 2021 3.94 0.00 +0.00% 3.87 3.94 3.84 0
Jul 02 2021 3.94 -0.04 -1.01% 3.87 3.94 3.84 19,249
Jul 01 2021 3.98 -0.01 -0.25% 4.10 4.10 3.8101 17,542
Jun 30 2021 3.99 0.22 5.84% 3.91 4.06 3.87 30,513


Your Recent History
NASDAQ
XTLB
XTL Biopha..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.