Skip to main content

XTL Biopharmaceuticals Ltd. - American Depositary Shares (NQ: XTLB )

1.440 -0.020 (-1.37%)
Streaming Delayed Price Updated: 1:53 PM EST, Dec 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 20, 2024 1.450 1.500 1.430 1.440 2,602 -0.02(-1.03%)
Dec 19, 2024 1.460 1.480 1.420 1.455 3,467 -0.04(-2.61%)
Dec 18, 2024 1.550 1.550 1.460 1.494 15,652 -0.07(-4.54%)
Dec 17, 2024 1.643 1.650 1.550 1.565 10,129 -0.10(-6.29%)
Dec 16, 2024 1.700 1.700 1.610 1.670 18,758 -0.13(-7.22%)
Dec 13, 2024 1.820 1.830 1.763 1.800 1,258 -0.01(-0.55%)
Dec 12, 2024 1.800 1.810 1.800 1.810 1,339 +0.01(+0.56%)
Dec 11, 2024 1.720 1.800 1.630 1.800 28,942 +0.10(+5.88%)
Dec 10, 2024 1.670 1.760 1.660 1.700 5,796 -0.03(-1.73%)
Dec 09, 2024 1.880 1.880 1.630 1.730 52,434 -0.21(-10.82%)
Dec 06, 2024 1.870 1.950 1.782 1.940 16,772 -0.03(-1.53%)
Dec 05, 2024 1.890 2.060 1.890 1.970 17,910 +0.02(+1.03%)
Dec 04, 2024 1.890 2.050 1.815 1.950 29,750 +0.04(+2.36%)
Dec 03, 2024 1.820 1.930 1.810 1.905 12,277 +0.05(+2.97%)
Dec 02, 2024 1.860 1.860 1.780 1.850 2,985 -0.03(-1.60%)
Nov 29, 2024 1.820 1.888 1.776 1.880 3,525 +0.03(+1.62%)
Nov 27, 2024 1.750 1.850 1.750 1.850 9,951 +0.00(+0.00%)
Nov 26, 2024 1.850 1.900 1.700 1.850 7,400 -0.03(-1.60%)
Nov 25, 2024 1.730 1.880 1.720 1.880 12,741 +0.00(+0.00%)
Nov 22, 2024 1.710 1.880 1.690 1.880 2,836 +0.05(+2.73%)
Nov 21, 2024 1.680 1.830 1.674 1.830 6,083 +0.06(+3.39%)
Nov 20, 2024 1.770 1.770 1.700 1.770 2,166 +0.00(+0.00%)
Nov 19, 2024 1.830 1.850 1.700 1.770 1,110 +0.02(+1.14%)
Nov 18, 2024 1.820 1.820 1.710 1.750 2,505 -0.10(-5.41%)
Nov 15, 2024 1.800 1.850 1.724 1.850 21,333 +0.03(+1.65%)
Nov 14, 2024 1.860 1.860 1.800 1.820 4,205 -0.05(-2.67%)
Nov 12, 2024 1.870 374 +0.12(+6.55%)
Nov 11, 2024 1.790 1.830 1.700 1.755 6,490 -0.09(-4.62%)
Nov 08, 2024 1.860 1.860 1.730 1.840 2,087 -0.02(-1.08%)
Nov 07, 2024 1.850 1.910 1.770 1.860 8,631 +0.05(+2.76%)
Nov 06, 2024 1.770 1.850 1.730 1.810 11,734 -0.01(-0.55%)
Nov 05, 2024 1.770 1.940 1.740 1.820 22,939 -0.06(-3.19%)
Nov 04, 2024 2.040 2.040 1.820 1.880 54,809 -0.47(-20.00%)
Nov 01, 2024 2.210 2.390 2.070 2.350 73,811 +0.11(+4.91%)
Oct 31, 2024 1.730 2.280 1.685 2.240 144,785 +0.46(+25.84%)
Oct 30, 2024 1.700 1.840 1.650 1.780 14,729 +0.04(+2.30%)
Oct 29, 2024 1.740 1.791 1.640 1.740 70,086 -0.16(-8.43%)
Oct 28, 2024 1.560 2.230 1.290 1.900 1,693,375 +0.35(+22.59%)
Oct 25, 2024 1.490 1.560 1.480 1.550 11,920 +0.08(+5.44%)
Oct 24, 2024 1.490 1.580 1.310 1.470 19,080 +0.08(+5.76%)
Oct 23, 2024 1.790 1.800 1.350 1.390 74,358 -0.42(-23.20%)
Oct 22, 2024 1.940 1.940 1.810 1.810 2,219 -0.15(-7.42%)
Oct 21, 2024 1.920 1.980 1.910 1.955 9,340 -0.13(-6.32%)
Oct 18, 2024 2.100 2.170 1.980 2.087 14,850 -0.08(-3.83%)
Oct 17, 2024 2.178 2.178 2.160 2.170 4,291 +0.19(+9.60%)
Oct 16, 2024 2.050 2.190 1.980 1.980 6,574 -0.01(-0.50%)
Oct 15, 2024 2.230 2.280 1.972 1.990 9,558 -0.21(-9.55%)
Oct 11, 2024 2.200 368 +0.03(+1.38%)
Oct 10, 2024 2.220 2.310 2.170 2.170 2,395 -0.02(-0.91%)
Oct 09, 2024 2.240 2.240 2.130 2.190 2,606 -0.03(-1.35%)
Oct 08, 2024 2.300 2.330 2.220 2.220 4,565 -0.08(-3.48%)
Oct 07, 2024 2.250 2.370 2.240 2.300 11,492 -0.05(-2.13%)
Oct 04, 2024 2.390 2.390 2.350 2.350 1,180 -0.05(-2.08%)
Oct 03, 2024 2.410 2.420 2.400 2.400 2,401 +0.07(+3.00%)
Oct 02, 2024 2.330 2.420 2.275 2.330 11,361 -0.10(-4.12%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.