Trending tickers

Microsoft, Alphabet, Anglo American, IBM, Astrazeneca, Unilever and Sainsbury's

XTL Biopharmaceuticals Ltd. (XTLB)

NasdaqCM - NasdaqCM Delayed price. Currency in USD

Add to watchlist

2.4000

-0.1600

(-6.25%)

At close: 04:00PM EDT

2.3900

-0.01

(-0.42%)

After hours:

06:29PM EDT

Time period:

25 Apr 2023 - 25 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
25 Apr 2024	2.4100	2.4900	2.3500	2.4000	2.4000	6,200
24 Apr 2024	2.5400	2.5800	2.4500	2.5600	2.5600	33,000
23 Apr 2024	2.5100	2.6300	2.4900	2.5900	2.5900	7,600
22 Apr 2024	2.3500	2.7300	2.3500	2.6500	2.6500	28,000
19 Apr 2024	2.4400	2.4800	2.4200	2.4400	2.4400	18,300
18 Apr 2024	2.4500	2.5000	2.4100	2.4400	2.4400	11,900
17 Apr 2024	2.6000	2.6000	2.4000	2.4700	2.4700	38,200
16 Apr 2024	2.5900	2.6000	2.5100	2.6000	2.6000	32,300
15 Apr 2024	2.8700	2.8700	2.5800	2.6800	2.6800	63,600
12 Apr 2024	2.7700	2.7700	2.6000	2.6000	2.6000	23,800
11 Apr 2024	2.6500	2.7800	2.5500	2.7600	2.7600	47,100
10 Apr 2024	2.9400	2.9600	2.7100	2.7800	2.7800	70,700
09 Apr 2024	3.2100	3.2400	3.0500	3.1800	3.1800	89,000
08 Apr 2024	3.2000	3.2000	3.0100	3.1500	3.1500	52,100
05 Apr 2024	3.0500	3.3100	3.0500	3.2600	3.2600	107,200
04 Apr 2024	3.1900	3.4600	3.0200	3.1100	3.1100	218,500
03 Apr 2024	2.7600	3.4800	2.7600	3.3300	3.3300	826,400
02 Apr 2024	2.8700	2.9300	2.7200	2.8200	2.8200	89,600
01 Apr 2024	2.7500	3.1700	2.6700	3.0100	3.0100	260,500
28 Mar 2024	2.6400	2.8300	2.5600	2.8100	2.8100	234,300
27 Mar 2024	3.0500	3.1300	2.5000	2.7000	2.7000	507,700
26 Mar 2024	3.2500	3.2500	2.8500	3.0700	3.0700	1,285,000
25 Mar 2024	2.9400	4.9900	2.8100	2.8100	2.8100	24,889,600
22 Mar 2024	2.4400	2.9400	2.3300	2.6200	2.6200	825,000
21 Mar 2024	2.4800	2.7000	2.0100	2.4200	2.4200	2,000,600
20 Mar 2024	1.1200	2.7600	1.1200	2.3800	2.3800	15,325,300
19 Mar 2024	1.1200	1.1200	1.0000	1.0400	1.0400	7,800
18 Mar 2024	0.9900	1.1800	0.9900	1.1600	1.1600	27,700
15 Mar 2024	0.8500	0.9700	0.8500	0.8800	0.8800	2,600
14 Mar 2024	0.8800	0.8800	0.8800	0.8800	0.8800	200
13 Mar 2024	0.9000	0.9500	0.8500	0.9500	0.9500	7,800
12 Mar 2024	0.9600	0.9600	0.9600	0.9600	0.9600	-
11 Mar 2024	0.9600	0.9600	0.9600	0.9600	0.9600	400
08 Mar 2024	0.8500	0.9200	0.8500	0.9200	0.9200	1,300
07 Mar 2024	0.9000	0.9000	0.8500	0.8500	0.8500	5,500
06 Mar 2024	0.9100	0.9100	0.9100	0.9100	0.9100	500
05 Mar 2024	0.9100	0.9100	0.9100	0.9100	0.9100	200
04 Mar 2024	0.8500	0.9000	0.8500	0.9000	0.9000	900
01 Mar 2024	0.9000	0.9400	0.8900	0.9000	0.9000	3,000
29 Feb 2024	0.8600	0.8700	0.8600	0.8700	0.8700	6,500
28 Feb 2024	0.8400	0.8600	0.7800	0.8000	0.8000	5,600
27 Feb 2024	0.8600	0.8600	0.8600	0.8600	0.8600	-
26 Feb 2024	0.7700	0.8600	0.7700	0.8600	0.8600	2,300
23 Feb 2024	0.8500	0.8500	0.8500	0.8500	0.8500	2,500
22 Feb 2024	0.8400	0.8400	0.8000	0.8000	0.8000	2,400
21 Feb 2024	0.8500	0.8500	0.8300	0.8300	0.8300	4,000
20 Feb 2024	0.9000	0.9000	0.8300	0.8700	0.8700	700
16 Feb 2024	0.8400	0.9000	0.8400	0.8500	0.8500	700
15 Feb 2024	0.8800	0.8800	0.8800	0.8800	0.8800	-
14 Feb 2024	0.8800	0.8800	0.8800	0.8800	0.8800	200
13 Feb 2024	0.9500	0.9500	0.9500	0.9500	0.9500	400
12 Feb 2024	0.9500	0.9500	0.9400	0.9400	0.9400	500
09 Feb 2024	0.8700	0.8700	0.8700	0.8700	0.8700	-
08 Feb 2024	0.8900	0.8900	0.8700	0.8700	0.8700	2,100
07 Feb 2024	0.9100	0.9100	0.9100	0.9100	0.9100	-
06 Feb 2024	0.8100	0.9100	0.8100	0.9100	0.9100	400
05 Feb 2024	0.8500	0.9200	0.8400	0.9200	0.9200	7,600
02 Feb 2024	0.8000	0.8600	0.8000	0.8500	0.8500	1,500
01 Feb 2024	0.8800	0.9000	0.8800	0.9000	0.9000	2,400
31 Jan 2024	0.8800	0.8800	0.8800	0.8800	0.8800	-
30 Jan 2024	0.8800	0.8800	0.8800	0.8800	0.8800	-
29 Jan 2024	0.8500	0.8800	0.8500	0.8800	0.8800	400
26 Jan 2024	0.8800	0.8800	0.8800	0.8800	0.8800	200
25 Jan 2024	0.8400	0.8800	0.8200	0.8800	0.8800	1,300
24 Jan 2024	0.8800	0.8800	0.8800	0.8800	0.8800	-
23 Jan 2024	0.8200	0.8800	0.8200	0.8800	0.8800	800
22 Jan 2024	0.8500	0.8500	0.8500	0.8500	0.8500	400
19 Jan 2024	0.8700	0.8700	0.8400	0.8400	0.8400	3,000
18 Jan 2024	0.9200	0.9200	0.9200	0.9200	0.9200	-
17 Jan 2024	0.8500	0.9200	0.8400	0.9200	0.9200	2,800
16 Jan 2024	0.9100	0.9100	0.9100	0.9100	0.9100	700
12 Jan 2024	0.8700	0.8700	0.8700	0.8700	0.8700	1,000
11 Jan 2024	0.9700	0.9700	0.9700	0.9700	0.9700	-
10 Jan 2024	0.9100	0.9700	0.8700	0.9700	0.9700	5,800
09 Jan 2024	1.0000	1.0000	1.0000	1.0000	1.0000	-
08 Jan 2024	1.0000	1.0000	1.0000	1.0000	1.0000	200
05 Jan 2024	0.9200	1.0400	0.9200	0.9400	0.9400	3,300
04 Jan 2024	1.0000	1.1700	0.8600	0.9700	0.9700	83,200
03 Jan 2024	0.8800	0.9900	0.8800	0.9900	0.9900	300
02 Jan 2024	0.9100	0.9800	0.9100	0.9800	0.9800	500
29 Dec 2023	0.8100	1.0500	0.8100	1.0100	1.0100	6,100
28 Dec 2023	1.0800	1.0800	1.0000	1.0000	1.0000	4,000
27 Dec 2023	0.9100	0.9100	0.9100	0.9100	0.9100	1,600
26 Dec 2023	0.9000	0.9100	0.9000	0.9100	0.9100	700
22 Dec 2023	0.7600	0.9100	0.7600	0.9000	0.9000	11,900
21 Dec 2023	0.9500	0.9500	0.9500	0.9500	0.9500	100
20 Dec 2023	0.9800	0.9800	0.9800	0.9800	0.9800	-
19 Dec 2023	0.9800	0.9800	0.9800	0.9800	0.9800	-
18 Dec 2023	0.9700	0.9800	0.8700	0.9800	0.9800	16,000
15 Dec 2023	0.9700	1.0100	0.9200	0.9400	0.9400	8,600
14 Dec 2023	1.0000	1.0000	1.0000	1.0000	1.0000	2,100
13 Dec 2023	1.0400	1.0400	1.0400	1.0400	1.0400	-
12 Dec 2023	1.0400	1.0400	1.0400	1.0400	1.0400	-
11 Dec 2023	1.0400	1.0400	1.0400	1.0400	1.0400	200
08 Dec 2023	1.0600	1.0900	1.0600	1.0900	1.0900	900
07 Dec 2023	1.0600	1.0600	1.0400	1.0400	1.0400	400
06 Dec 2023	1.0500	1.0500	1.0500	1.0500	1.0500	400
05 Dec 2023	1.0600	1.1300	1.0600	1.1300	1.1300	1,000
04 Dec 2023	1.1100	1.1300	1.1100	1.1300	1.1300	4,200
01 Dec 2023	1.1200	1.1300	1.0500	1.1000	1.1000	8,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22537,780.35+151.87(+0.40%)

HANG SENG17,552.17+267.63(+1.55%)

CRUDE OIL83.79+0.22(+0.26%)

GOLD FUTURES2,346.40+3.90(+0.17%)

DOW38,085.80-375.12(-0.98%)

Bitcoin GBP51,527.34+49.16(+0.10%)

Trending tickers

XTL Biopharmaceuticals Ltd. (XTLB)

NIKKEI 225
37,780.35
+151.87(+0.40%)

HANG SENG
17,552.17
+267.63(+1.55%)

CRUDE OIL
83.79
+0.22(+0.26%)

GOLD FUTURES
2,346.40
+3.90(+0.17%)

DOW
38,085.80
-375.12(-0.98%)

Bitcoin GBP
51,527.34
+49.16(+0.10%)