XTLB

XTL Biopharmaceuticals Ltd. American Depositary Shares Historical Stock Prices

$0.72
*  
unch
unch
Get XTLB Alerts
*Delayed - data as of Dec. 7, 2016 11:06 ET  -  Find a broker to begin trading XTLB now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
View:    XTLB Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 06-SEP-2016 TO 06-DEC-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
11:06 0.7101 N/A N/A 0.72 0
12/06/2016 0.7101 0.78 0.7001 0.72 40,479
12/05/2016 0.77 0.78 0.63 0.74 49,907
12/02/2016 0.78 0.78 0.7 0.77 15,900
12/01/2016 0.787 0.85 0.71 0.78 57,916
11/30/2016 0.8 0.84 0.6225 0.73 39,575
11/29/2016 0.74 0.81 0.71 0.776 7,485
11/28/2016 0.75 0.81 0.7409 0.77 26,831
11/25/2016 0.75 0.75 0.74 0.75 3,231
11/23/2016 0.72 0.8 0.65 0.74 19,774
11/22/2016 0.69 0.69 0.69 0.69 100
11/21/2016 0.85 0.85 0.6525 0.7 26,952
11/18/2016 0.6218 0.85 0.6218 0.81 31,488
11/17/2016 0.7782 0.7782 0.714 0.714 2,662
11/16/2016 0.7 0.7 0.6125 0.6126 2,001
11/15/2016 0.6912 0.6912 0.6912 0.6912 00
11/14/2016 0.7309 0.79 0.6825 0.6912 3,308
11/11/2016 0.7993 0.7993 0.7993 0.7993 900
11/10/2016 0.7648 0.7648 0.7648 0.7648 00
11/09/2016 0.82 0.82 0.75 0.7648 3,600
11/08/2016 0.8188 0.8188 0.8188 0.8188 250
11/07/2016 0.81 0.81 0.81 0.81 00
11/04/2016 0.8 0.81 0.8 0.81 3,000
11/03/2016 0.8044 0.8044 0.8044 0.8044 00
11/02/2016 0.86 0.87 0.7787 0.8044 3,755
11/01/2016 0.8104 0.8141 0.7511 0.7511 2,113
10/31/2016 0.8103 0.8599 0.8101 0.8241 6,464
10/28/2016 0.87 0.87 0.87 0.87 00
10/27/2016 0.87 0.87 0.87 0.87 00
10/26/2016 0.87 0.87 0.87 0.87 1,611
10/25/2016 0.8714 0.8714 0.8714 0.8714 00
10/24/2016 0.8714 0.8714 0.8714 0.8714 500
10/21/2016 0.9419 0.9419 0.9419 0.9419 00
10/20/2016 0.9419 0.9419 0.9419 0.9419 00
10/19/2016 0.9419 0.9419 0.9419 0.9419 00
10/18/2016 0.97 0.97 0.9419 0.9419 5,020
10/17/2016 0.9828 0.9828 0.9655 0.9655 1,615
10/14/2016 0.8864 0.8864 0.8864 0.8864 100
10/13/2016 0.87 0.87 0.87 0.87 103
10/12/2016 0.87 0.8853 0.87 0.873 14,364
10/11/2016 0.91 0.91 0.91 0.91 00
10/10/2016 0.91 0.91 0.91 0.91 00
10/07/2016 0.91 0.91 0.91 0.91 2,795
10/06/2016 0.9101 0.92 0.9101 0.92 5,300
10/05/2016 0.931 0.97 0.931 0.97 1,216
10/04/2016 0.97 1 0.94 0.94 2,700
10/03/2016 0.9313 0.9313 0.931 0.931 200
09/30/2016 0.96 0.96 0.95 0.95 496
09/29/2016 1 1 0.94 0.941 2,579
09/28/2016 0.93 0.9904 0.93 0.96 3,961
09/27/2016 1.0272 1.0272 1.0272 1.0272 00
09/26/2016 1.0272 1.0272 1.0272 1.0272 00
09/23/2016 1.0201 1.0272 1.02 1.0272 2,700
09/22/2016 1.04 1.04 1.04 1.04 00
09/21/2016 1.0101 1.04 1.0101 1.04 800
09/20/2016 1.0275 1.0275 1.0101 1.0175 6,780
09/19/2016 1.04 1.04 1.04 1.04 00
09/16/2016 1.04 1.04 1.04 1.04 00
09/15/2016 1.03 1.07 0.9703 1.04 7,450
09/14/2016 1 1 0.9801 0.9999 1,400
09/13/2016 1.02 1.02 0.9746 0.9802 16,550
09/12/2016 0.9403 1 0.9402 0.9875 7,283
09/09/2016 0.9268 0.96 0.92 0.9383 13,550
09/08/2016 1.0175 1.0392 0.94 0.95 34,631
09/07/2016 0.998 1.14 0.9299 1.01 417,259
09/06/2016 0.9586 0.9586 0.905 0.91 600
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?