UK markets close in 6 hours 58 minutes

XTL Biopharmaceuticals Ltd. (XTLB)

NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
1.1301-0.0299 (-2.58%)
At close: 03:33PM EDT
1.1300 -0.00 (-0.01%)
After hours: 07:56PM EDT
Time period:
05 Oct 2021 - 05 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
04 Oct 20221.13001.13001.13001.13001.13001,900
03 Oct 20221.15001.18001.15001.16001.1600800
30 Sept 20221.10001.15001.10001.11001.1100800
29 Sept 20221.26001.26000.85001.13001.130068,200
28 Sept 20221.17001.25001.11001.22001.220049,900
27 Sept 20221.33001.33001.32001.32001.3200300
26 Sept 20221.37001.37001.37001.37001.3700-
23 Sept 20221.37001.37001.37001.37001.3700-
22 Sept 20221.36001.37001.31001.37001.37003,400
21 Sept 20221.35001.45001.35001.35001.35001,200
20 Sept 20221.47001.47001.35001.39001.39002,100
19 Sept 20221.39001.45001.39001.45001.45002,900
16 Sept 20221.35001.35001.35001.35001.3500-
15 Sept 20221.39001.41001.34001.35001.35004,200
14 Sept 20221.32001.40001.32001.40001.40001,300
13 Sept 20221.41001.43001.33001.43001.43006,300
12 Sept 20221.41001.47001.40001.47001.47002,100
09 Sept 20221.38001.38001.36001.36001.36002,800
08 Sept 20221.38001.43001.38001.43001.4300200
07 Sept 20221.46001.46001.39001.45001.4500300
06 Sept 20221.47001.47001.41001.42001.42003,700
02 Sept 20221.59001.59001.59001.59001.5900-
01 Sept 20221.50001.59001.48001.59001.59001,500
31 Aug 20221.43001.48001.39001.48001.48005,800
30 Aug 20221.60001.60001.41001.42001.420016,300
29 Aug 20221.57001.57001.55001.55001.5500800
26 Aug 20221.66001.66001.61001.61001.6100500
25 Aug 20221.70001.70001.70001.70001.7000-
24 Aug 20221.75001.75001.65001.70001.70002,000
23 Aug 20221.73001.73001.73001.73001.7300-
22 Aug 20221.68001.73001.62001.73001.73001,900
19 Aug 20221.70001.74001.67001.67001.6700900
18 Aug 20221.65001.78001.65001.75001.75005,200
17 Aug 20221.67001.67001.67001.67001.6700-
16 Aug 20221.63001.67001.62001.67001.67001,700
15 Aug 20221.70001.75001.66001.71001.71004,500
12 Aug 20221.88001.88001.74001.76001.76003,400
11 Aug 20221.74001.79001.68001.72001.72004,600
10 Aug 20221.71001.79001.70001.79001.790026,800
09 Aug 20221.69002.22001.67001.74001.7400102,900
08 Aug 20221.68001.72001.66001.70001.70004,400
05 Aug 20221.64001.74001.63001.63001.63007,900
04 Aug 20221.65001.66001.65001.66001.6600400
03 Aug 20221.68001.85001.64001.75001.750018,400
02 Aug 20221.60001.89001.57001.65001.650049,600
01 Aug 20221.56001.60001.49001.60001.60001,700
29 Jul 20221.63001.63001.63001.63001.6300-
28 Jul 20221.63001.63001.63001.63001.6300200
27 Jul 20221.64001.64001.50001.61001.61005,100
26 Jul 20221.59001.78001.56001.68001.680010,000
25 Jul 20221.66001.68001.66001.68001.6800200
22 Jul 20221.71001.77001.69001.69001.69002,200
21 Jul 20221.72001.81001.66001.76001.760022,500
20 Jul 20221.62001.70001.61001.69001.69003,700
19 Jul 20221.50001.60001.50001.59001.5900900
18 Jul 20221.50001.50001.50001.50001.5000500
15 Jul 20221.61001.61001.46001.51001.51001,300
14 Jul 20221.48001.60001.48001.57001.57005,000
13 Jul 20221.61001.61001.55001.58001.58001,600
12 Jul 20221.53001.61001.52001.61001.61001,100
11 Jul 20221.57001.57001.57001.57001.5700200
08 Jul 20221.51001.52001.50001.52001.52001,600
07 Jul 20221.55001.55001.50001.50001.50003,500
06 Jul 20221.52001.62001.52001.62001.62004,600
05 Jul 20221.46001.58001.45001.57001.57003,900
01 Jul 20221.57001.57001.49001.49001.4900500
30 Jun 20221.52001.52001.52001.52001.5200300
29 Jun 20221.59001.59001.59001.59001.5900-
28 Jun 20221.55001.59001.51001.59001.59001,900
27 Jun 20221.61001.62001.61001.62001.6200700
24 Jun 20221.56001.56001.56001.56001.5600-
23 Jun 20221.60001.60001.46001.56001.56001,200
22 Jun 20221.49001.50001.49001.50001.5000600
21 Jun 20221.40001.48001.40001.48001.48006,500
17 Jun 20221.36001.39001.35001.39001.39002,100
16 Jun 20221.48001.49001.36001.38001.38001,900
15 Jun 20221.59001.59001.48001.54001.54002,900
14 Jun 20221.58001.58001.58001.58001.5800-
13 Jun 20221.63001.63001.54001.58001.58002,200
10 Jun 20221.51001.70001.51001.69001.69001,600
09 Jun 20221.77001.77001.77001.77001.7700-
08 Jun 20221.77001.77001.77001.77001.7700-
07 Jun 20221.76001.78001.76001.77001.7700700
06 Jun 20221.75001.77001.72001.77001.77002,200
03 Jun 20221.74001.74001.72001.72001.72005,400
02 Jun 20221.80001.80001.80001.80001.8000200
01 Jun 20221.82001.82001.82001.82001.8200-
31 May 20221.83001.83001.80001.82001.82003,800
27 May 20221.83001.83001.73001.74001.7400900
26 May 20221.82001.83001.60001.60001.60001,800
25 May 20221.79001.80001.79001.79001.7900900
24 May 20221.83001.85001.81001.84001.8400600
23 May 20221.84001.84001.74001.82001.8200600
20 May 20221.78001.78001.78001.78001.7800-
19 May 20221.78001.78001.78001.78001.78001,200
18 May 20221.85001.85001.71001.76001.76003,600
17 May 20221.80001.89001.76001.86001.86009,500
16 May 20221.75001.79001.64001.64001.640013,300
13 May 20221.60001.73001.60001.69001.690010,700
12 May 20221.76001.78001.48001.63001.63009,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...