NasdaqCM - Delayed Quote USD

XTL Biopharmaceuticals Ltd. (XTLB)

2.6500 +0.2000 (+8.16%)
At close: April 22 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 22, 2024 2.3500 2.7300 2.3500 2.6500 2.6500 28,000
Apr 19, 2024 2.4400 2.4800 2.4200 2.4400 2.4400 18,300
Apr 18, 2024 2.4500 2.5000 2.4100 2.4400 2.4400 11,900
Apr 17, 2024 2.6000 2.6000 2.4000 2.4700 2.4700 38,200
Apr 16, 2024 2.5900 2.6000 2.5100 2.6000 2.6000 32,300
Apr 15, 2024 2.8700 2.8700 2.5800 2.6800 2.6800 63,600
Apr 12, 2024 2.7700 2.7700 2.6000 2.6000 2.6000 23,800
Apr 11, 2024 2.6500 2.7800 2.5500 2.7600 2.7600 47,100
Apr 10, 2024 2.9400 2.9600 2.7100 2.7800 2.7800 70,700
Apr 9, 2024 3.2100 3.2400 3.0500 3.1800 3.1800 89,000
Apr 8, 2024 3.2000 3.2000 3.0100 3.1500 3.1500 52,100
Apr 5, 2024 3.0500 3.3100 3.0500 3.2600 3.2600 107,200
Apr 4, 2024 3.1900 3.4600 3.0200 3.1100 3.1100 218,500
Apr 3, 2024 2.7600 3.4800 2.7600 3.3300 3.3300 826,400
Apr 2, 2024 2.8700 2.9300 2.7200 2.8200 2.8200 89,600
Apr 1, 2024 2.7500 3.1700 2.6700 3.0100 3.0100 260,500
Mar 28, 2024 2.6400 2.8300 2.5600 2.8100 2.8100 234,300
Mar 27, 2024 3.0500 3.1300 2.5000 2.7000 2.7000 507,700
Mar 26, 2024 3.2500 3.2500 2.8500 3.0700 3.0700 1,285,000
Mar 25, 2024 2.9400 4.9900 2.8100 2.8100 2.8100 24,889,600
Mar 22, 2024 2.4400 2.9400 2.3300 2.6200 2.6200 825,000
Mar 21, 2024 2.4800 2.7000 2.0100 2.4200 2.4200 2,000,600
Mar 20, 2024 1.1200 2.7600 1.1200 2.3800 2.3800 15,325,300
Mar 19, 2024 1.1200 1.1200 1.0000 1.0400 1.0400 7,800
Mar 18, 2024 0.9900 1.1800 0.9900 1.1600 1.1600 27,700
Mar 15, 2024 0.8500 0.9700 0.8500 0.8800 0.8800 2,600
Mar 14, 2024 0.8800 0.8800 0.8800 0.8800 0.8800 200
Mar 13, 2024 0.9000 0.9500 0.8500 0.9500 0.9500 7,800
Mar 12, 2024 0.9600 0.9600 0.9600 0.9600 0.9600 -
Mar 11, 2024 0.9600 0.9600 0.9600 0.9600 0.9600 400
Mar 8, 2024 0.8500 0.9200 0.8500 0.9200 0.9200 1,300
Mar 7, 2024 0.9000 0.9000 0.8500 0.8500 0.8500 5,500
Mar 6, 2024 0.9100 0.9100 0.9100 0.9100 0.9100 500
Mar 5, 2024 0.9100 0.9100 0.9100 0.9100 0.9100 200
Mar 4, 2024 0.8500 0.9000 0.8500 0.9000 0.9000 900
Mar 1, 2024 0.9000 0.9400 0.8900 0.9000 0.9000 3,000
Feb 29, 2024 0.8600 0.8700 0.8600 0.8700 0.8700 6,500
Feb 28, 2024 0.8400 0.8600 0.7800 0.8000 0.8000 5,600
Feb 27, 2024 0.8600 0.8600 0.8600 0.8600 0.8600 -
Feb 26, 2024 0.7700 0.8600 0.7700 0.8600 0.8600 2,300
Feb 23, 2024 0.8500 0.8500 0.8500 0.8500 0.8500 2,500
Feb 22, 2024 0.8400 0.8400 0.8000 0.8000 0.8000 2,400
Feb 21, 2024 0.8500 0.8500 0.8300 0.8300 0.8300 4,000
Feb 20, 2024 0.9000 0.9000 0.8300 0.8700 0.8700 700
Feb 16, 2024 0.8400 0.9000 0.8400 0.8500 0.8500 700
Feb 15, 2024 0.8800 0.8800 0.8800 0.8800 0.8800 -
Feb 14, 2024 0.8800 0.8800 0.8800 0.8800 0.8800 200
Feb 13, 2024 0.9500 0.9500 0.9500 0.9500 0.9500 400
Feb 12, 2024 0.9500 0.9500 0.9400 0.9400 0.9400 500
Feb 9, 2024 0.8700 0.8700 0.8700 0.8700 0.8700 -
Feb 8, 2024 0.8900 0.8900 0.8700 0.8700 0.8700 2,100
Feb 7, 2024 0.9100 0.9100 0.9100 0.9100 0.9100 -
Feb 6, 2024 0.8100 0.9100 0.8100 0.9100 0.9100 400
Feb 5, 2024 0.8500 0.9200 0.8400 0.9200 0.9200 7,600
Feb 2, 2024 0.8000 0.8600 0.8000 0.8500 0.8500 1,500
Feb 1, 2024 0.8800 0.9000 0.8800 0.9000 0.9000 2,400
Jan 31, 2024 0.8800 0.8800 0.8800 0.8800 0.8800 -
Jan 30, 2024 0.8800 0.8800 0.8800 0.8800 0.8800 -
Jan 29, 2024 0.8500 0.8800 0.8500 0.8800 0.8800 400
Jan 26, 2024 0.8800 0.8800 0.8800 0.8800 0.8800 200
Jan 25, 2024 0.8400 0.8800 0.8200 0.8800 0.8800 1,300
Jan 24, 2024 0.8800 0.8800 0.8800 0.8800 0.8800 -
Jan 23, 2024 0.8200 0.8800 0.8200 0.8800 0.8800 800
Jan 22, 2024 0.8500 0.8500 0.8500 0.8500 0.8500 400
Jan 19, 2024 0.8700 0.8700 0.8400 0.8400 0.8400 3,000
Jan 18, 2024 0.9200 0.9200 0.9200 0.9200 0.9200 -
Jan 17, 2024 0.8500 0.9200 0.8400 0.9200 0.9200 2,800
Jan 16, 2024 0.9100 0.9100 0.9100 0.9100 0.9100 700
Jan 12, 2024 0.8700 0.8700 0.8700 0.8700 0.8700 1,000
Jan 11, 2024 0.9700 0.9700 0.9700 0.9700 0.9700 -
Jan 10, 2024 0.9100 0.9700 0.8700 0.9700 0.9700 5,800
Jan 9, 2024 1.0000 1.0000 1.0000 1.0000 1.0000 -
Jan 8, 2024 1.0000 1.0000 1.0000 1.0000 1.0000 200
Jan 5, 2024 0.9200 1.0400 0.9200 0.9400 0.9400 3,300
Jan 4, 2024 1.0000 1.1700 0.8600 0.9700 0.9700 83,200
Jan 3, 2024 0.8800 0.9900 0.8800 0.9900 0.9900 300
Jan 2, 2024 0.9100 0.9800 0.9100 0.9800 0.9800 500
Dec 29, 2023 0.8100 1.0500 0.8100 1.0100 1.0100 6,100
Dec 28, 2023 1.0800 1.0800 1.0000 1.0000 1.0000 4,000
Dec 27, 2023 0.9100 0.9100 0.9100 0.9100 0.9100 1,600
Dec 26, 2023 0.9000 0.9100 0.9000 0.9100 0.9100 700
Dec 22, 2023 0.7600 0.9100 0.7600 0.9000 0.9000 11,900
Dec 21, 2023 0.9500 0.9500 0.9500 0.9500 0.9500 100
Dec 20, 2023 0.9800 0.9800 0.9800 0.9800 0.9800 -
Dec 19, 2023 0.9800 0.9800 0.9800 0.9800 0.9800 -
Dec 18, 2023 0.9700 0.9800 0.8700 0.9800 0.9800 16,000
Dec 15, 2023 0.9700 1.0100 0.9200 0.9400 0.9400 8,600
Dec 14, 2023 1.0000 1.0000 1.0000 1.0000 1.0000 2,100
Dec 13, 2023 1.0400 1.0400 1.0400 1.0400 1.0400 -
Dec 12, 2023 1.0400 1.0400 1.0400 1.0400 1.0400 -
Dec 11, 2023 1.0400 1.0400 1.0400 1.0400 1.0400 200
Dec 8, 2023 1.0600 1.0900 1.0600 1.0900 1.0900 900
Dec 7, 2023 1.0600 1.0600 1.0400 1.0400 1.0400 400
Dec 6, 2023 1.0500 1.0500 1.0500 1.0500 1.0500 400
Dec 5, 2023 1.0600 1.1300 1.0600 1.1300 1.1300 1,000
Dec 4, 2023 1.1100 1.1300 1.1100 1.1300 1.1300 4,200
Dec 1, 2023 1.1200 1.1300 1.0500 1.1000 1.1000 8,900
Nov 30, 2023 1.0600 1.0600 1.0500 1.0500 1.0500 700
Nov 29, 2023 1.1100 1.1300 1.0900 1.1300 1.1300 5,400
Nov 28, 2023 1.0300 1.1200 1.0300 1.1200 1.1200 16,700
Nov 27, 2023 1.0200 1.0300 0.9900 0.9900 0.9900 2,100
Nov 24, 2023 1.0100 1.0100 1.0100 1.0100 1.0100 100
Nov 22, 2023 1.0300 1.0300 1.0300 1.0300 1.0300 -
Nov 21, 2023 0.9400 1.0300 0.9400 1.0300 1.0300 1,500
Nov 20, 2023 1.0000 1.0000 1.0000 1.0000 1.0000 500
Nov 17, 2023 1.0300 1.0300 1.0300 1.0300 1.0300 200
Nov 16, 2023 0.8000 1.0300 0.7900 0.9800 0.9800 19,100
Nov 15, 2023 0.9000 0.9000 0.9000 0.9000 0.9000 400
Nov 14, 2023 0.8700 0.9000 0.8700 0.9000 0.9000 1,200
Nov 13, 2023 0.9100 0.9500 0.9100 0.9200 0.9200 1,500
Nov 10, 2023 0.7900 0.8100 0.7600 0.8100 0.8100 8,300
Nov 9, 2023 0.8500 0.8500 0.8500 0.8500 0.8500 -
Nov 8, 2023 0.8700 0.8700 0.8500 0.8500 0.8500 300
Nov 7, 2023 0.8400 0.8400 0.8400 0.8400 0.8400 500
Nov 6, 2023 0.8700 0.9100 0.8300 0.8300 0.8300 1,900
Nov 3, 2023 0.7600 0.7600 0.7600 0.7600 0.7600 400
Nov 2, 2023 0.8700 0.8700 0.8700 0.8700 0.8700 200
Nov 1, 2023 0.8300 0.8800 0.8300 0.8700 0.8700 500
Oct 31, 2023 0.7500 0.8300 0.7500 0.8300 0.8300 1,500
Oct 30, 2023 0.8400 0.8500 0.8400 0.8400 0.8400 2,800
Oct 27, 2023 0.8200 0.8200 0.8200 0.8200 0.8200 -
Oct 26, 2023 0.8200 0.8200 0.8200 0.8200 0.8200 700
Oct 25, 2023 0.8800 0.8800 0.8800 0.8800 0.8800 1,400
Oct 24, 2023 0.8800 0.8800 0.8800 0.8800 0.8800 -
Oct 23, 2023 0.8700 0.8800 0.8700 0.8800 0.8800 1,800
Oct 20, 2023 0.8500 0.9000 0.8500 0.9000 0.9000 400
Oct 19, 2023 0.9400 0.9400 0.8600 0.9000 0.9000 3,800
Oct 18, 2023 0.9200 0.9800 0.9000 0.9800 0.9800 3,600
Oct 17, 2023 0.8900 0.9800 0.8900 0.9100 0.9100 4,000
Oct 16, 2023 0.8000 0.9500 0.8000 0.8500 0.8500 8,000
Oct 13, 2023 0.8800 0.9100 0.8800 0.9000 0.9000 4,500
Oct 12, 2023 0.9100 0.9100 0.7700 0.7700 0.7700 2,900
Oct 11, 2023 0.9200 0.9500 0.9000 0.9200 0.9200 5,300
Oct 10, 2023 0.9500 0.9500 0.9500 0.9500 0.9500 -
Oct 9, 2023 0.9100 0.9500 0.9100 0.9500 0.9500 400
Oct 6, 2023 0.9100 0.9100 0.9100 0.9100 0.9100 -
Oct 5, 2023 0.9600 0.9600 0.9100 0.9100 0.9100 1,000
Oct 4, 2023 0.8300 0.9500 0.8300 0.9500 0.9500 2,200
Oct 3, 2023 0.9900 1.0100 0.9300 0.9800 0.9800 5,000
Oct 2, 2023 0.8900 0.9500 0.8900 0.9500 0.9500 1,400
Sep 29, 2023 1.0000 1.0000 0.8200 0.9000 0.9000 800
Sep 28, 2023 0.9700 0.9700 0.9700 0.9700 0.9700 -
Sep 27, 2023 0.9700 0.9700 0.9700 0.9700 0.9700 200
Sep 26, 2023 1.0300 1.0300 1.0300 1.0300 1.0300 -
Sep 25, 2023 1.0300 1.0300 1.0300 1.0300 1.0300 -
Sep 22, 2023 0.9900 1.0500 0.9900 1.0300 1.0300 6,600
Sep 21, 2023 0.9700 0.9700 0.9700 0.9700 0.9700 -
Sep 20, 2023 0.9700 0.9700 0.8900 0.9700 0.9700 600
Sep 19, 2023 0.9900 0.9900 0.9900 0.9900 0.9900 -
Sep 18, 2023 0.9900 0.9900 0.9900 0.9900 0.9900 -
Sep 15, 2023 0.9900 0.9900 0.9900 0.9900 0.9900 -
Sep 14, 2023 0.9900 0.9900 0.9900 0.9900 0.9900 300
Sep 13, 2023 0.9900 0.9900 0.9900 0.9900 0.9900 800
Sep 12, 2023 0.9200 0.9600 0.9200 0.9600 0.9600 400
Sep 11, 2023 0.8600 0.9500 0.8600 0.9500 0.9500 1,000
Sep 8, 2023 0.9500 0.9900 0.9400 0.9900 0.9900 2,900
Sep 7, 2023 0.9900 0.9900 0.9900 0.9900 0.9900 -
Sep 6, 2023 0.9600 1.0100 0.9600 0.9900 0.9900 12,200
Sep 5, 2023 0.9500 1.0000 0.9500 1.0000 1.0000 2,800
Sep 1, 2023 0.9400 1.0000 0.9400 0.9700 0.9700 1,400
Aug 31, 2023 0.9200 1.0800 0.9200 1.0500 1.0500 7,800
Aug 30, 2023 1.0000 1.0000 0.9500 0.9500 0.9500 3,100
Aug 29, 2023 1.0400 1.0400 0.9100 0.9700 0.9700 23,100
Aug 28, 2023 0.8100 1.0900 0.8100 1.0400 1.0400 62,200
Aug 25, 2023 0.7800 0.7800 0.7800 0.7800 0.7800 200
Aug 24, 2023 0.8100 0.8900 0.7600 0.8700 0.8700 1,800
Aug 23, 2023 0.9200 0.9200 0.9200 0.9200 0.9200 -
Aug 22, 2023 0.8200 0.9200 0.8200 0.9200 0.9200 1,400
Aug 21, 2023 0.8800 0.9400 0.8800 0.9300 0.9300 1,500
Aug 18, 2023 0.9700 0.9700 0.9700 0.9700 0.9700 100
Aug 17, 2023 0.8100 0.9700 0.8100 0.9700 0.9700 1,300
Aug 16, 2023 0.9800 0.9800 0.9500 0.9600 0.9600 1,700
Aug 15, 2023 0.9000 0.9500 0.8700 0.9500 0.9500 8,900
Aug 14, 2023 0.8300 0.9500 0.8300 0.8400 0.8400 43,100
Aug 11, 2023 0.7900 0.7900 0.7900 0.7900 0.7900 -
Aug 10, 2023 0.8100 0.8100 0.7800 0.7900 0.7900 2,400
Aug 9, 2023 0.8400 0.8500 0.8100 0.8300 0.8300 3,600
Aug 8, 2023 0.8200 0.8700 0.8200 0.8500 0.8500 1,000
Aug 7, 2023 0.7800 0.8500 0.7800 0.8000 0.8000 1,500
Aug 4, 2023 0.7800 0.8100 0.7600 0.7800 0.7800 15,300
Aug 3, 2023 0.8100 0.8300 0.7700 0.7700 0.7700 25,000
Aug 2, 2023 0.8100 0.8100 0.8100 0.8100 0.8100 1,000
Aug 1, 2023 0.8100 0.8500 0.8000 0.8200 0.8200 4,600
Jul 31, 2023 0.8200 0.8200 0.8200 0.8200 0.8200 4,900
Jul 28, 2023 0.8100 0.8400 0.8100 0.8100 0.8100 2,400
Jul 27, 2023 0.8400 0.8800 0.8100 0.8100 0.8100 4,000
Jul 26, 2023 0.8000 0.8100 0.8000 0.8100 0.8100 4,000
Jul 25, 2023 0.8500 0.9200 0.7500 0.8700 0.8700 68,000
Jul 24, 2023 0.9600 0.9800 0.9500 0.9500 0.9500 600
Jul 21, 2023 0.9900 0.9900 0.9400 0.9400 0.9400 500
Jul 20, 2023 0.9400 1.0000 0.9400 1.0000 1.0000 500
Jul 19, 2023 1.0400 1.0400 1.0400 1.0400 1.0400 100
Jul 18, 2023 0.9500 1.0400 0.9200 1.0400 1.0400 15,900
Jul 17, 2023 0.9600 1.0400 0.9600 1.0100 1.0100 4,600
Jul 14, 2023 0.9700 1.0300 0.9500 1.0200 1.0200 2,300
Jul 13, 2023 0.9800 1.0200 0.9400 0.9400 0.9400 2,000
Jul 12, 2023 1.0400 1.0400 0.9200 0.9700 0.9700 1,500
Jul 11, 2023 0.9200 0.9800 0.9200 0.9800 0.9800 800
Jul 10, 2023 0.9900 0.9900 0.9900 0.9900 0.9900 100
Jul 7, 2023 0.9900 0.9900 0.9900 0.9900 0.9900 600
Jul 6, 2023 0.9200 1.0000 0.9200 0.9500 0.9500 4,700
Jul 5, 2023 1.0000 1.0000 1.0000 1.0000 1.0000 400
Jul 3, 2023 1.0000 1.0000 1.0000 1.0000 1.0000 600
Jun 30, 2023 1.0000 1.0000 1.0000 1.0000 1.0000 5,400
Jun 29, 2023 0.9900 1.0400 0.9900 0.9900 0.9900 2,800
Jun 28, 2023 1.0500 1.0500 1.0100 1.0100 1.0100 5,300
Jun 27, 2023 1.1300 1.1300 1.1300 1.1300 1.1300 1,200
Jun 26, 2023 1.1200 1.1500 1.0700 1.1000 1.1000 9,000
Jun 23, 2023 1.1000 1.2200 1.0400 1.2000 1.2000 24,200
Jun 22, 2023 1.0300 1.1200 1.0300 1.0900 1.0900 13,900
Jun 21, 2023 1.2700 1.2700 1.1000 1.1800 1.1800 88,100
Jun 20, 2023 1.3000 1.3400 1.1200 1.2600 1.2600 392,600
Jun 16, 2023 1.3500 1.3500 1.2800 1.3000 1.3000 1,700
Jun 15, 2023 1.2500 1.2500 1.2100 1.2300 1.2300 5,000
Jun 14, 2023 1.2300 1.3000 1.2000 1.2100 1.2100 2,100
Jun 13, 2023 1.1300 1.2200 1.1300 1.1900 1.1900 2,200
Jun 12, 2023 1.2000 1.2400 1.2000 1.2400 1.2400 1,000
Jun 9, 2023 1.3000 1.3000 1.3000 1.3000 1.3000 -
Jun 8, 2023 1.2800 1.3000 1.2800 1.3000 1.3000 800
Jun 7, 2023 1.2400 1.2500 1.2100 1.2500 1.2500 700
Jun 6, 2023 1.2300 1.2900 1.1800 1.1800 1.1800 1,100
Jun 5, 2023 1.2400 1.2400 1.2400 1.2400 1.2400 -
Jun 2, 2023 1.2500 1.2500 1.1800 1.2400 1.2400 1,400
Jun 1, 2023 1.1600 1.2100 1.1600 1.2100 1.2100 300
May 31, 2023 1.2100 1.2300 1.2100 1.2300 1.2300 900
May 30, 2023 1.2300 1.2300 1.2000 1.2000 1.2000 300
May 26, 2023 1.2000 1.2000 1.2000 1.2000 1.2000 -
May 25, 2023 1.2400 1.2400 1.1900 1.2000 1.2000 1,500
May 24, 2023 1.2100 1.2700 1.1500 1.1500 1.1500 11,900
May 23, 2023 1.2800 1.2800 1.2800 1.2800 1.2800 100
May 22, 2023 1.2300 1.3000 1.2300 1.3000 1.3000 1,100
May 19, 2023 1.2800 1.3400 1.2800 1.3200 1.3200 10,700
May 18, 2023 1.3400 1.3400 1.3000 1.3000 1.3000 1,600
May 17, 2023 1.2000 1.3300 1.2000 1.3300 1.3300 2,600
May 16, 2023 1.2700 1.3400 1.2300 1.3000 1.3000 58,000
May 15, 2023 1.2200 1.3500 1.2000 1.2200 1.2200 19,100
May 12, 2023 1.3000 1.3200 1.2100 1.2100 1.2100 17,100
May 11, 2023 1.2200 1.3900 1.0700 1.3000 1.3000 69,200
May 10, 2023 1.2400 1.2400 1.2000 1.2000 1.2000 700
May 9, 2023 1.1900 1.2100 1.1700 1.2100 1.2100 700
May 8, 2023 1.1900 1.2500 1.1800 1.2300 1.2300 7,300
May 5, 2023 1.2700 1.2700 1.1900 1.1900 1.1900 10,100
May 4, 2023 1.2100 1.3000 1.2100 1.2900 1.2900 6,200
May 3, 2023 1.2600 1.2700 1.1900 1.2500 1.2500 19,300
May 2, 2023 1.1600 1.3600 1.1500 1.3000 1.3000 51,600
May 1, 2023 1.0600 1.2300 1.0600 1.1800 1.1800 25,800
Apr 28, 2023 1.2000 1.2000 1.1200 1.1200 1.1200 1,700
Apr 27, 2023 1.2200 1.2200 1.1500 1.2100 1.2100 800
Apr 26, 2023 1.2400 1.2700 1.1000 1.2000 1.2000 1,600
Apr 25, 2023 1.2200 1.2200 1.2200 1.2200 1.2200 -
Apr 24, 2023 1.2200 1.2200 1.2200 1.2200 1.2200 1,300

Related Tickers

CANF Can-Fite BioPharma Ltd.
1.9800
0.00%
 
ENLV Enlivex Therapeutics Ltd.
1.2700
-3.79%
 
PLUR Pluri Inc.
5.01
0.00%
 
EVGN Evogene Ltd.
0.6501
+6.24%
 
LABP Landos Biopharma, Inc.
21.96
+0.64%
 
NVCT Nuvectis Pharma, Inc.
7.10
+4.11%
 
CGEN Compugen Ltd.
1.8900
-0.53%
 
LIXT Lixte Biotechnology Holdings, Inc.
3.3500
-2.05%
 
PPBT Purple Biotech Ltd
0.4534
-0.35%
 
ENTX Entera Bio Ltd.
2.0500
+3.02%