Canada markets close in 2 hours 4 minutes

XTL Biopharmaceuticals Ltd. (XTLB)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
2.7500+0.1500 (+5.77%)
As of 01:29PM EDT. Market open.
Time Period:
May 21, 2023 - May 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 21, 20242.62783.15002.62782.75002.750017,686
May 20, 20242.62002.72002.43002.60002.600011,500
May 17, 20242.80002.84002.69002.69002.69005,800
May 16, 20242.68002.75002.60002.65002.65006,300
May 15, 20242.75002.79002.65002.74002.740019,000
May 14, 20242.90002.92002.57002.57002.570024,500
May 13, 20242.74002.99002.73002.92002.920049,600
May 10, 20242.66002.66002.42002.56002.56008,800
May 09, 20242.41002.45002.40002.40002.40003,100
May 08, 20242.40002.50002.36002.45002.450015,700
May 07, 20242.45002.55002.26002.55002.55007,100
May 06, 20242.53002.57002.39002.53002.530012,000
May 03, 20242.52002.53002.52002.53002.53001,000
May 02, 20242.46002.59002.46002.53002.5300900
May 01, 20242.53002.62002.50002.60002.60009,200
Apr 30, 20242.56002.60002.50002.59002.590021,400
Apr 29, 20242.51002.51002.42002.42002.42005,200
Apr 26, 20242.49002.49002.40002.42002.42005,300
Apr 25, 20242.41002.49002.35002.40002.40006,200
Apr 24, 20242.54002.58002.45002.56002.560033,000
Apr 23, 20242.51002.63002.49002.59002.59007,600
Apr 22, 20242.35002.73002.35002.65002.650028,000
Apr 19, 20242.44002.48002.42002.44002.440018,300
Apr 18, 20242.45002.50002.41002.44002.440011,900
Apr 17, 20242.60002.60002.40002.47002.470038,200
Apr 16, 20242.59002.60002.51002.60002.600032,300
Apr 15, 20242.87002.87002.58002.68002.680063,600
Apr 12, 20242.77002.77002.60002.60002.600023,800
Apr 11, 20242.65002.78002.55002.76002.760047,100
Apr 10, 20242.94002.96002.71002.78002.780070,700
Apr 09, 20243.21003.24003.05003.18003.180089,000
Apr 08, 20243.20003.20003.01003.15003.150052,100
Apr 05, 20243.05003.31003.05003.26003.2600107,200
Apr 04, 20243.19003.46003.02003.11003.1100218,500
Apr 03, 20242.76003.48002.76003.33003.3300826,400
Apr 02, 20242.87002.93002.72002.82002.820089,600
Apr 01, 20242.75003.17002.67003.01003.0100260,500
Mar 28, 20242.64002.83002.56002.81002.8100234,300
Mar 27, 20243.05003.13002.50002.70002.7000507,700
Mar 26, 20243.25003.25002.85003.07003.07001,285,000
Mar 25, 20242.94004.99002.81002.81002.810024,889,600
Mar 22, 20242.44002.94002.33002.62002.6200825,000
Mar 21, 20242.48002.70002.01002.42002.42002,000,600
Mar 20, 20241.12002.76001.12002.38002.380015,325,300
Mar 19, 20241.12001.12001.00001.04001.04007,800
Mar 18, 20240.99001.18000.99001.16001.160027,700
Mar 15, 20240.85000.97000.85000.88000.88002,600
Mar 14, 20240.88000.88000.88000.88000.8800200
Mar 13, 20240.90000.95000.85000.95000.95007,800
Mar 12, 20240.96000.96000.96000.96000.9600-
Mar 11, 20240.96000.96000.96000.96000.9600400
Mar 08, 20240.85000.92000.85000.92000.92001,300
Mar 07, 20240.90000.90000.85000.85000.85005,500
Mar 06, 20240.91000.91000.91000.91000.9100500
Mar 05, 20240.91000.91000.91000.91000.9100200
Mar 04, 20240.85000.90000.85000.90000.9000900
Mar 01, 20240.90000.94000.89000.90000.90003,000
Feb 29, 20240.86000.87000.86000.87000.87006,500
Feb 28, 20240.84000.86000.78000.80000.80005,600
Feb 27, 20240.86000.86000.86000.86000.8600-
Feb 26, 20240.77000.86000.77000.86000.86002,300
Feb 23, 20240.85000.85000.85000.85000.85002,500
Feb 22, 20240.84000.84000.80000.80000.80002,400
Feb 21, 20240.85000.85000.83000.83000.83004,000
Feb 20, 20240.90000.90000.83000.87000.8700700
Feb 16, 20240.84000.90000.84000.85000.8500700
Feb 15, 20240.88000.88000.88000.88000.8800-
Feb 14, 20240.88000.88000.88000.88000.8800200
Feb 13, 20240.95000.95000.95000.95000.9500400
Feb 12, 20240.95000.95000.94000.94000.9400500
Feb 09, 20240.87000.87000.87000.87000.8700-
Feb 08, 20240.89000.89000.87000.87000.87002,100
Feb 07, 20240.91000.91000.91000.91000.9100-
Feb 06, 20240.81000.91000.81000.91000.9100400
Feb 05, 20240.85000.92000.84000.92000.92007,600
Feb 02, 20240.80000.86000.80000.85000.85001,500
Feb 01, 20240.88000.90000.88000.90000.90002,400
Jan 31, 20240.88000.88000.88000.88000.8800-
Jan 30, 20240.88000.88000.88000.88000.8800-
Jan 29, 20240.85000.88000.85000.88000.8800400
Jan 26, 20240.88000.88000.88000.88000.8800200
Jan 25, 20240.84000.88000.82000.88000.88001,300
Jan 24, 20240.88000.88000.88000.88000.8800-
Jan 23, 20240.82000.88000.82000.88000.8800800
Jan 22, 20240.85000.85000.85000.85000.8500400
Jan 19, 20240.87000.87000.84000.84000.84003,000
Jan 18, 20240.92000.92000.92000.92000.9200-
Jan 17, 20240.85000.92000.84000.92000.92002,800
Jan 16, 20240.91000.91000.91000.91000.9100700
Jan 12, 20240.87000.87000.87000.87000.87001,000
Jan 11, 20240.97000.97000.97000.97000.9700-
Jan 10, 20240.91000.97000.87000.97000.97005,800
Jan 09, 20241.00001.00001.00001.00001.0000-
Jan 08, 20241.00001.00001.00001.00001.0000200
Jan 05, 20240.92001.04000.92000.94000.94003,300
Jan 04, 20241.00001.17000.86000.97000.970083,200
Jan 03, 20240.88000.99000.88000.99000.9900300
Jan 02, 20240.91000.98000.91000.98000.9800500
Dec 29, 20230.81001.05000.81001.01001.01006,100
Dec 28, 20231.08001.08001.00001.00001.00004,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...