U.S. markets closed

XTL Biopharmaceuticals Ltd. (XTLB)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
3.3700+0.0400 (+1.20%)
At close: 3:56PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 14, 20213.11003.42003.11003.38003.38006,300
May 13, 20213.26003.37003.26003.33003.330011,000
May 12, 20213.39003.42003.33003.33003.33003,900
May 11, 20213.42003.42003.33003.35003.350018,200
May 10, 20213.41003.59003.41003.44003.44008,500
May 07, 20213.60003.60003.40003.40003.40004,900
May 06, 20213.54003.54003.32003.43003.43006,600
May 05, 20213.47003.59003.37003.45003.45004,200
May 04, 20213.51003.54003.48003.53003.53006,500
May 03, 20213.66003.66003.51003.51003.51004,800
Apr 30, 20213.60003.70003.48003.69003.690038,600
Apr 29, 20213.77003.81003.45003.56003.560019,900
Apr 28, 20213.50003.72003.49003.72003.7200100,000
Apr 27, 20213.21003.43003.21003.35003.350014,300
Apr 26, 20213.17003.34003.17003.31003.31004,400
Apr 23, 20213.14003.28003.14003.21003.21003,100
Apr 22, 20213.24003.32003.14003.23003.230013,500
Apr 21, 20213.04003.30003.04003.30003.300024,500
Apr 20, 20213.15003.16002.95003.00003.000024,000
Apr 19, 20213.16003.18003.07003.10003.100034,600
Apr 16, 20213.23003.23003.07003.17003.17004,900
Apr 15, 20213.22003.32003.09003.10003.100026,300
Apr 14, 20213.23003.33003.21003.24003.24002,900
Apr 13, 20213.39003.39003.22003.29003.29004,400
Apr 12, 20213.32003.37003.26003.28003.28008,200
Apr 09, 20213.28003.38003.21003.28003.28008,700
Apr 08, 20213.32003.42003.31003.36003.360011,600
Apr 07, 20213.45003.54003.29003.33003.330022,100
Apr 06, 20213.48003.51003.39003.42003.420019,800
Apr 05, 20213.45003.59003.42003.59003.590048,200
Apr 01, 20213.42003.56003.33003.41003.410034,000
Mar 31, 20213.25003.43003.25003.33003.330021,500
Mar 30, 20213.29003.44003.19003.29003.290025,200
Mar 29, 20213.40003.70003.25003.34003.340051,000
Mar 26, 20213.50003.50003.34003.41003.410024,000
Mar 25, 20213.44003.52003.33003.40003.400031,000
Mar 24, 20213.65003.70003.38003.52003.520048,600
Mar 23, 20213.48003.76003.48003.61003.610039,700
Mar 22, 20213.52003.80003.52003.61003.6100105,200
Mar 19, 20213.27003.47003.27003.39003.390041,500
Mar 18, 20213.29003.36003.26003.32003.320020,600
Mar 17, 20213.34003.45003.29003.37003.370014,300
Mar 16, 20213.36003.47003.25003.31003.310034,500
Mar 15, 20213.49003.49003.24003.35003.350051,500
Mar 12, 20213.59003.59003.35003.39003.390060,000
Mar 11, 20213.46003.60003.33003.57003.570060,400
Mar 10, 20213.39003.55003.31003.45003.4500125,200
Mar 09, 20213.18003.50003.18003.31003.3100114,700
Mar 08, 20213.38003.81003.15003.18003.1800627,900
Mar 05, 20214.82006.11003.10003.75003.750015,057,800
Mar 04, 20213.30003.30002.71002.89002.890023,000
Mar 03, 20213.21003.43003.19003.39003.39006,100
Mar 02, 20213.39003.39003.22003.22003.22003,300
Mar 01, 20213.22003.23003.14003.22003.22004,800
Feb 26, 20213.30003.34003.10003.22003.22007,400
Feb 25, 20213.29003.30003.04003.04003.040016,600
Feb 24, 20213.21003.35003.20003.32003.32006,500
Feb 23, 20213.25003.28002.80003.16003.160052,000
Feb 22, 20213.40003.59003.40003.40003.400012,800
Feb 19, 20213.70003.80003.63003.80003.800013,900
Feb 18, 20213.75003.75003.53003.54003.54002,000
Feb 17, 20213.83003.85003.66003.75003.750014,400
Feb 16, 20213.70003.90003.68003.79003.790013,200
Feb 12, 20213.75003.75003.43003.56003.560020,100
Feb 11, 20213.79003.99003.70003.78003.780014,900
Feb 10, 20213.78003.80003.71003.71003.710016,700
Feb 09, 20213.74004.05003.74003.81003.8100120,300
Feb 08, 20213.00003.80003.00003.71003.7100101,900
Feb 05, 20213.02003.12003.02003.05003.050012,300
Feb 04, 20213.00003.13002.90003.11003.110022,500
Feb 03, 20213.04003.04002.83002.99002.990020,300
Feb 02, 20213.16003.16002.98003.09003.090016,900
Feb 01, 20213.23003.28003.15003.22003.220023,900
Jan 29, 20213.07003.20003.02003.11003.110026,400
Jan 28, 20213.31003.32003.05003.22003.220026,400
Jan 27, 20213.43003.52003.22003.45003.450024,600
Jan 26, 20213.70003.77003.62003.65003.650017,000
Jan 25, 20213.50003.64003.42003.64003.640012,500
Jan 22, 20213.40003.57003.34003.48003.480023,000
Jan 21, 20213.57003.57003.36003.49003.490021,800
Jan 20, 20213.58003.84003.34003.70003.700037,800
Jan 19, 20213.80003.83003.57003.67003.670029,300
Jan 15, 20213.80003.98003.80003.83003.830014,700
Jan 14, 20214.01004.16003.84003.95003.950033,800
Jan 13, 20213.90004.17003.88004.15004.150049,000
Jan 12, 20213.58003.86003.34003.64003.640037,300
Jan 11, 20213.54003.54003.33003.46003.460010,000
Jan 08, 20213.43003.60003.30003.51003.510016,600
Jan 07, 20213.34003.48003.23003.41003.410032,500
Jan 06, 20213.42003.42003.22003.24003.240050,500
Jan 05, 20213.45003.52003.36003.40003.400023,400
Jan 04, 20213.02003.80003.02003.50003.500089,700
Dec 31, 20203.10003.20002.90003.03003.030029,800
Dec 30, 20203.36003.40003.06003.17003.170061,500
Dec 29, 20203.00003.10002.99003.09003.090026,500
Dec 28, 20202.95003.04002.92002.94002.940071,800
Dec 24, 20202.89002.89002.75002.75002.750010,200
Dec 23, 20202.76002.84002.74002.80002.800012,100
Dec 22, 20202.78002.78002.61002.66002.660038,100
Dec 21, 20202.76002.83002.72002.83002.830020,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...