XTL Biopharmaceuticals Ltd ADR (XTLB) Historical Stock Data
2.49 ↓0.07 (-2.73%)
As of April 24, 2024, 1:11pm EST.
Historical Data
In the past 30 trading days, XTLB is up 5.08% a day on average. There have been 17 days where XTL Biopharmaceuticals Ltd ADR closed green and 13 days where XTLB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 2.54 | 2.56 | ↑$0.02 (0.79%) | 2.45 | 2.58 | 33.02K |
| 2024-04-23 | 2.51 | 2.59 | ↑$0.08 (3.19%) | 2.51 | 2.63 | 7.56K |
| 2024-04-22 | 2.50 | 2.65 | ↑$0.15 (6.00%) | 2.50 | 2.73 | 27.93K |
| 2024-04-19 | 2.44 | 2.44 | ↑$0.00 (0.00%) | 2.42 | 2.48 | 18.31K |
| 2024-04-18 | 2.45 | 2.44 | ↓$0.01 (-0.41%) | 2.41 | 2.50 | 11.94K |
| 2024-04-17 | 2.60 | 2.47 | ↓$0.13 (-5.00%) | 2.40 | 2.60 | 37.92K |
| 2024-04-16 | 2.59 | 2.60 | ↑$0.01 (0.39%) | 2.51 | 2.60 | 32.34K |
| 2024-04-15 | 2.87 | 2.68 | ↓$0.19 (-6.62%) | 2.58 | 2.87 | 63.54K |
| 2024-04-12 | 2.77 | 2.60 | ↓$0.17 (-6.14%) | 2.60 | 2.77 | 23.72K |
| 2024-04-11 | 2.62 | 2.76 | ↑$0.14 (5.34%) | 2.55 | 2.78 | 47.12K |
| 2024-04-10 | 2.94 | 2.78 | ↓$0.16 (-5.51%) | 2.71 | 2.96 | 70.67K |
| 2024-04-09 | 3.21 | 3.18 | ↓$0.03 (-0.93%) | 3.05 | 3.24 | 88.99K |
| 2024-04-08 | 3.20 | 3.15 | ↓$0.05 (-1.56%) | 3.01 | 3.20 | 51.71K |
| 2024-04-05 | 3.05 | 3.26 | ↑$0.21 (6.89%) | 3.05 | 3.31 | 107.15K |
| 2024-04-04 | 3.19 | 3.11 | ↓$0.08 (-2.51%) | 3.02 | 3.46 | 217.98K |
| 2024-04-03 | 2.76 | 3.33 | ↑$0.57 (20.65%) | 2.76 | 3.48 | 825.04K |
| 2024-04-02 | 2.87 | 2.82 | ↓$0.05 (-1.74%) | 2.72 | 2.93 | 89.05K |
| 2024-04-01 | 2.75 | 3.01 | ↑$0.26 (9.45%) | 2.67 | 3.17 | 259.86K |
| 2024-03-28 | 2.64 | 2.81 | ↑$0.17 (6.44%) | 2.56 | 2.83 | 232.81K |
| 2024-03-27 | 3.05 | 2.70 | ↓$0.35 (-11.48%) | 2.50 | 3.13 | 506.51K |
| 2024-03-26 | 3.24 | 3.07 | ↓$0.17 (-5.25%) | 2.85 | 3.25 | 1.28M |
| 2024-03-25 | 2.94 | 2.81 | ↓$0.13 (-4.42%) | 2.81 | 4.99 | 24.87M |
| 2024-03-22 | 2.44 | 2.62 | ↑$0.18 (7.38%) | 2.34 | 2.94 | 816.14K |
| 2024-03-21 | 2.48 | 2.42 | ↓$0.06 (-2.42%) | 2.01 | 2.69 | 1.97M |
| 2024-03-20 | 1.12 | 2.38 | ↑$1.26 (112.50%) | 1.12 | 2.76 | 13.38M |
| 2024-03-19 | 1.03 | 1.04 | ↑$0.01 (0.97%) | 1.00 | 1.07 | 7.82K |
| 2024-03-18 | 0.99 | 1.16 | ↑$0.17 (17.19%) | 0.99 | 1.18 | 25.81K |
| 2024-03-15 | 0.85 | 0.88 | ↑$0.03 (3.52%) | 0.85 | 0.97 | 2.37K |
| 2024-03-14 | 0.88 | 0.88 | ↑$0.00 (0.00%) | 0.88 | 0.88 | 180 |
| 2024-03-13 | 0.90 | 0.95 | ↑$0.05 (5.56%) | 0.85 | 0.95 | 7.81K |
Create an account or log in to view more rows.
$XTLB low volume today isn’t necessarily a bad thing
$XTLB choo choo
$XTLB bull flag
breakout!
$XTLB Lol she wants higher
$XTLB Holding Strong since January ??????????
$XTLB News?
$XTLB back to business
$XTLB bounce it!!
$XTLB Buying more
$XTLB wtf is going on?