Register to chat with like-minded investors on our interactive forums.

Get Started

Home
Investing
Stocks
USA
NASDAQ
XTL Biopharmaceuticals Ltd (XTLB)
XTL Biopharmaceuticals Ltd (XTLB) Historical

XTLB XTL Biopharmaceuticals Ltd

2.40

-0.16 (-6.25%)

Apr 25 2024 - Closed

Delayed by 15 minutes

XTLB Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 25 2024	2.40	-0.16	-6.25%	2.41	2.49	2.35	6,154
Apr 24 2024	2.56	-0.03	-1.16%	2.54	2.58	2.4501	33,017
Apr 23 2024	2.59	-0.06	-2.26%	2.51	2.63	2.49	7,580
Apr 22 2024	2.65	0.21	8.61%	2.35	2.73	2.35	27,973
Apr 19 2024	2.44	0.00	0.00%	2.45	2.4793	2.42	18,314
Apr 18 2024	2.44	-0.03	-1.21%	2.45	2.50	2.41	11,935
Apr 17 2024	2.47	-0.13	-5.00%	2.60	2.60	2.40	38,172
Apr 16 2024	2.60	-0.08	-2.99%	2.55	2.6038	2.51	29,054
Apr 15 2024	2.68	0.08	3.08%	2.87	2.87	2.58	63,584
Apr 12 2024	2.60	-0.16	-5.80%	2.77	2.77	2.60	23,762
Apr 11 2024	2.76	-0.02	-0.72%	2.65	2.78	2.55	47,128
Apr 10 2024	2.78	-0.40	-12.58%	2.93	2.955	2.7101	68,529
Apr 09 2024	3.18	0.03	0.95%	3.21	3.235	3.0453	89,002
Apr 08 2024	3.15	-0.11	-3.37%	3.20	3.20	3.01	51,716
Apr 05 2024	3.26	0.15	4.82%	3.05	3.3135	3.05	106,188
Apr 04 2024	3.11	-0.22	-6.61%	3.19	3.46	3.02	218,459
Apr 03 2024	3.33	0.51	18.09%	2.76	3.48	2.76	825,673
Apr 02 2024	2.82	-0.19	-6.31%	2.78	2.93	2.72	66,430
Apr 01 2024	3.01	0.20	7.12%	2.75	3.17	2.6708	259,958
Mar 28 2024	2.81	0.11	4.07%	2.64	2.83	2.56	233,553
Mar 27 2024	2.70	-0.37	-12.05%	3.05	3.13	2.50	507,152
Mar 26 2024	3.07	0.26	9.25%	3.25	3.25	2.85	1,282,283
Mar 25 2024	2.81	0.19	7.25%	2.94	4.9897	2.81	24,882,905
Mar 22 2024	2.62	0.20	8.26%	2.44	2.94	2.33	826,969
Mar 21 2024	2.42	0.04	1.68%	2.48	2.70	2.01	1,995,796
Mar 20 2024	2.38	1.34	128.85%	1.04	2.76	1.04	15,165,456
Mar 19 2024	1.04	-0.12	-10.26%	1.12	1.12	1.00	7,825
Mar 18 2024	1.1589	0.28	31.69%	0.9889	1.18	0.9889	27,730
Mar 15 2024	0.88	-0.00394	-0.45%	0.8501	0.9699	0.8501	2,643
Mar 14 2024	0.883935	-0.06607	-6.95%	0.883935	0.883935	0.883935	217
Mar 13 2024	0.95	-0.01	-1.04%	0.90	0.95	0.851885	7,814
Mar 12 2024	0.96	0.00	0.00%	0.96	0.96	0.96	16
Mar 11 2024	0.96	0.04	4.35%	0.93	0.96	0.93	449
Mar 08 2024	0.92	0.07	8.24%	0.85	0.92	0.85	1,255
Mar 07 2024	0.85	-0.0595	-6.54%	0.8998	0.90	0.85	5,496
Mar 06 2024	0.9095	-0.0004	-0.04%	0.9099	0.9099	0.9095	539
Mar 05 2024	0.9099	0.0099	1.10%	0.9099	0.9099	0.9099	171
Mar 04 2024	0.90	0.00	0.00%	0.85	0.90	0.845	859
Mar 01 2024	0.90	0.0255	2.92%	0.90	0.93956	0.89	3,043
Feb 29 2024	0.8745	0.0707	8.80%	0.8559	0.8747	0.8559	6,505
Feb 28 2024	0.8038	-0.0557	-6.48%	0.84	0.8561	0.7842	5,576
Feb 27 2024	0.8595	0.00	0.00%	0.8776	0.8776	0.8595	11
Feb 26 2024	0.8595	0.0143	1.69%	0.86	0.86	0.7681	2,307
Feb 23 2024	0.8452	0.0452	5.65%	0.805	0.8452	0.80	2,506
Feb 22 2024	0.80	-0.0301	-3.63%	0.843695	0.843695	0.80	2,397
Feb 21 2024	0.8301	-0.0399	-4.59%	0.86	0.86	0.8301	3,972
Feb 20 2024	0.87	0.02	2.35%	0.8976	0.8976	0.8301	757
Feb 16 2024	0.85	-0.0348	-3.93%	0.8848	0.895	0.84	656
Feb 15 2024	0.8848	0.00	0.00%	0.9494	0.9494	0.8848	5
Feb 14 2024	0.8848	-0.0651	-6.85%	0.8566	0.8848	0.8566	231
Feb 13 2024	0.9499	0.01	1.06%	0.9499	0.9499	0.9499	202
Feb 12 2024	0.9399	0.0699	8.03%	0.9499	0.9499	0.9399	512
Feb 09 2024	0.87	0.00	0.00%	0.8101	0.87	0.8101	88
Feb 08 2024	0.87	-0.0431	-4.72%	0.877	0.8869	0.87	2,101
Feb 07 2024	0.9131	0.00	0.00%	0.9131	0.9131	0.9131	0
Feb 06 2024	0.9131	-0.0029	-0.32%	0.916	0.916	0.8069	362
Feb 05 2024	0.916	0.0659	7.75%	0.8501	0.92189	0.8357	7,620
Feb 02 2024	0.8501	-0.0497	-5.52%	0.80	0.8728	0.80	1,540
Feb 01 2024	0.8998	0.0241	2.75%	0.876	0.90	0.876	2,430
Jan 31 2024	0.8757	0.00	0.00%	0.8757	0.8757	0.8757	1
Jan 30 2024	0.8757	0.00	0.00%	0.87	0.8757	0.87	5
Jan 29 2024	0.8757	-0.0051	-0.58%	0.8515	0.8757	0.8515	415

XTL Biopharmaceuticals

Delayed Upgrade Clock