XTL Biopharmaceuticals Ltd. American Depositary Sharesのデータ

XTL Biopharmaceuticals Ltd. American Depositary Sharesの基本情報

名前 XTL Biopharmaceuticals Ltd. American Depositary Shares
ティッカー XTLB
国 Israel
上場年 nan
セクター Health Care

XTL Biopharmaceuticals Ltd. American Depositary Sharesの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 3.9 3.68 3.7 3.79 13200.0 3.79
2021-02-12 3.75 3.43 3.75 3.56 20100.0 3.56
2021-02-11 3.99 3.7 3.79 3.78 14900.0 3.78
2021-02-10 3.8 3.71 3.78 3.71 16700.0 3.71
2021-02-09 4.05 3.74 3.74 3.81 120300.0 3.81
2021-02-08 3.8 3.0 3.0 3.71 101900.0 3.71
2021-02-05 3.12 3.02 3.02 3.05 12300.0 3.05
2021-02-04 3.13 2.9 3.0 3.11 22500.0 3.11
2021-02-03 3.04 2.83 3.04 2.99 20300.0 2.99
2021-02-02 3.16 2.98 3.16 3.09 16900.0 3.09
2021-02-01 3.28 3.15 3.23 3.22 23900.0 3.22
2021-01-29 3.2 3.02 3.07 3.11 26400.0 3.11
2021-01-28 3.32 3.05 3.31 3.22 26400.0 3.22
2021-01-27 3.52 3.22 3.43 3.45 24600.0 3.45
2021-01-26 3.77 3.62 3.7 3.65 17000.0 3.65
2021-01-25 3.64 3.42 3.5 3.64 12500.0 3.64
2021-01-22 3.57 3.34 3.4 3.48 23000.0 3.48
2021-01-21 3.57 3.36 3.57 3.49 21800.0 3.49
2021-01-20 3.84 3.34 3.58 3.7 37800.0 3.7
2021-01-19 3.83 3.57 3.8 3.67 29300.0 3.67
2021-01-15 3.98 3.8 3.8 3.83 14700.0 3.83
2021-01-14 4.16 3.84 4.01 3.95 33800.0 3.95
2021-01-13 4.17 3.88 3.9 4.15 49000.0 4.15
2021-01-12 3.86 3.34 3.58 3.64 37300.0 3.64
2021-01-11 3.54 3.33 3.54 3.46 10000.0 3.46
2021-01-08 3.6 3.3 3.43 3.51 16600.0 3.51
2021-01-07 3.48 3.23 3.34 3.41 32500.0 3.41
2021-01-06 3.42 3.22 3.42 3.24 50500.0 3.24
2021-01-05 3.52 3.36 3.45 3.4 23400.0 3.4
2021-01-04 3.8 3.02 3.02 3.5 89700.0 3.5
2020-12-31 3.2 2.9 3.1 3.03 29800.0 3.03
2020-12-30 3.4 3.06 3.36 3.17 61500.0 3.17
2020-12-29 3.1 2.99 3.0 3.09 26500.0 3.09
2020-12-28 3.04 2.92 2.95 2.94 71800.0 2.94
2020-12-24 2.89 2.75 2.89 2.75 10200.0 2.75
2020-12-23 2.84 2.74 2.76 2.8 12100.0 2.8
2020-12-22 2.78 2.61 2.78 2.66 38100.0 2.66
2020-12-21 2.83 2.72 2.76 2.83 20700.0 2.83
2020-12-18 2.95 2.88 2.89 2.88 9900.0 2.88
2020-12-17 3.0 2.78 3.0 2.86 50700.0 2.86
2020-12-16 2.9 2.72 2.9 2.79 18300.0 2.79
2020-12-15 2.86 2.52 2.85 2.74 57000.0 2.74
2020-12-14 2.89 2.51 2.54 2.63 139900.0 2.63
2020-12-11 2.51 2.38 2.45 2.39 7200.0 2.39
2020-12-10 2.62 2.38 2.44 2.46 21100.0 2.46
2020-12-09 2.42 2.32 2.37 2.4 55400.0 2.4
2020-12-08 2.41 2.27 2.35 2.39 19400.0 2.39
2020-12-07 2.41 2.4 2.41 2.4 1900.0 2.4
2020-12-04 2.44 2.39 2.44 2.41 6600.0 2.41
2020-12-03 2.43 2.28 2.28 2.42 6100.0 2.42
2020-12-02 2.45 2.33 2.35 2.4 17200.0 2.4
2020-12-01 2.54 2.4 2.54 2.42 19700.0 2.42
2020-11-30 2.54 2.38 2.48 2.46 38200.0 2.46
2020-11-27 2.51 2.42 2.49 2.51 7300.0 2.51
2020-11-25 2.49 2.35 2.45 2.49 16700.0 2.49
2020-11-24 2.44 2.33 2.4 2.4 10600.0 2.4
2020-11-23 2.49 2.33 2.49 2.44 13900.0 2.44
2020-11-20 2.5 2.34 2.5 2.41 6300.0 2.41
2020-11-19 2.4 2.3 2.35 2.4 15900.0 2.4
2020-11-18 2.4 2.29 2.39 2.29 6300.0 2.29
2020-11-17 2.37 2.24 2.27 2.3 16400.0 2.3
2020-11-16 2.42 2.21 2.21 2.38 20800.0 2.38
2020-11-13 2.4 2.3 2.3 2.3 12100.0 2.3
2020-11-12 2.4 2.2 2.37 2.29 4000.0 2.29
2020-11-11 2.4 2.28 2.28 2.38 11700.0 2.38
2020-11-10 2.4 2.15 2.2 2.36 18600.0 2.36
2020-11-09 2.43 2.29 2.3 2.3 13200.0 2.3
2020-11-06 2.3 2.24 2.29 2.28 8200.0 2.28
2020-11-05 2.47 2.25 2.32 2.29 8400.0 2.29
2020-11-04 2.36 2.1 2.16 2.2 22900.0 2.2
2020-11-03 2.31 2.1 2.31 2.14 13800.0 2.14
2020-11-02 2.3 2.15 2.29 2.17 10800.0 2.17
2020-10-30 2.65 2.1 2.2 2.14 93900.0 2.14
2020-10-29 2.7 2.04 2.06 2.2 141700.0 2.2
2020-10-28 2.14 2.0 2.09 2.06 8200.0 2.06
2020-10-27 2.25 2.07 2.22 2.12 6100.0 2.12
2020-10-26 2.25 2.01 2.18 2.22 36600.0 2.22
2020-10-23 2.37 2.15 2.2 2.37 2000.0 2.37
2020-10-22 2.3 2.15 2.2 2.29 12300.0 2.29
2020-10-21 2.49 2.15 2.49 2.35 10100.0 2.35
2020-10-20 2.49 2.1 2.13 2.38 64600.0 2.38
2020-10-19 2.18 1.93 2.04 2.03 9000.0 2.03
2020-10-16 1.95 1.95 1.95 1.95 600.0 1.95
2020-10-15 2.18 2.0 2.18 2.0 1800.0 2.0
2020-10-14 2.18 2.18 2.18 2.18 200.0 2.18
2020-10-13 2.15 2.05 2.1 2.07 1800.0 2.07
2020-10-12 2.3 1.87 2.19 2.0 16000.0 2.0
2020-10-09 2.27 1.96 2.0 2.15 21100.0 2.15
2020-10-08 2.1 2.06 2.06 2.06 3700.0 2.06
2020-10-07 2.04 1.99 1.99 2.0 1800.0 2.0
2020-10-06 1.97 1.92 1.93 1.97 7400.0 1.97
2020-10-05 2.03 1.86 1.88 1.95 5600.0 1.95
2020-10-02 1.88 1.81 1.88 1.83 7100.0 1.83
2020-10-01 1.86 1.8 1.86 1.85 5700.0 1.85
2020-09-30 1.9 1.9 1.9 1.9 1000.0 1.9
2020-09-29 1.9 1.89 1.89 1.89 2400.0 1.89
2020-09-28 1.88 1.78 1.78 1.85 1600.0 1.85
2020-09-25 1.9 1.73 1.81 1.86 3900.0 1.86
2020-09-24 1.91 1.86 1.91 1.86 2300.0 1.86
2020-09-23 2.1 1.95 2.08 1.99 2100.0 1.99
2020-09-22 2.13 2.02 2.07 2.11 2000.0 2.11
2020-09-21 2.09 1.77 2.05 2.07 20300.0 2.07
2020-09-18 2.12 2.05 2.06 2.07 9100.0 2.07
2020-09-17 2.14 2.05 2.06 2.11 10900.0 2.11
2020-09-16 2.18 2.1 2.1 2.14 2400.0 2.14
2020-09-15 2.27 2.17 2.27 2.17 1800.0 2.17
2020-09-14 2.17 2.05 2.05 2.15 9300.0 2.15
2020-09-11 2.18 2.02 2.02 2.08 9300.0 2.08
2020-09-10 2.18 2.02 2.05 2.07 41800.0 2.07
2020-09-09 2.35 2.07 2.24 2.21 139200.0 2.21
2020-09-08 2.22 1.82 1.83 1.94 114300.0 1.94
2020-09-04 1.75 1.7 1.71 1.75 57800.0 1.75
2020-09-03 1.75 1.74 1.75 1.74 6400.0 1.74
2020-09-02 1.83 1.77 1.83 1.81 4900.0 1.81
2020-09-01 1.83 1.71 1.71 1.83 9500.0 1.83
2020-08-31 1.7 1.67 1.7 1.7 16000.0 1.7
2020-08-28 1.7 1.6 1.6 1.7 300.0 1.7
2020-08-27 1.7 1.61 1.7 1.61 3900.0 1.61
2020-08-26 1.7 1.66 1.67 1.69 6700.0 1.69
2020-08-25 1.7 1.61 1.7 1.61 7200.0 1.61
2020-08-24 1.78 1.65 1.75 1.7 14000.0 1.7
2020-08-21 1.77 1.68 1.68 1.75 1700.0 1.75
2020-08-20 1.77 1.66 1.7 1.66 1600.0 1.66
2020-08-19 1.75 1.7 1.75 1.7 11200.0 1.7
2020-08-18 1.86 1.75 1.77 1.83 19300.0 1.83
2020-08-17 1.72 1.63 1.72 1.7 3800.0 1.7
2020-08-14 1.81 1.69 1.8 1.71 14700.0 1.71
2020-08-13 1.9 1.72 1.9 1.81 17000.0 1.81
2020-08-12 1.9 1.69 1.75 1.9 48900.0 1.9
2020-08-11 1.74 1.67 1.74 1.68 4400.0 1.68
2020-08-10 1.75 1.67 1.7 1.71 4400.0 1.71
2020-08-07 1.75 1.7 1.75 1.7 4800.0 1.7
2020-08-06 1.75 1.67 1.67 1.72 3100.0 1.72
2020-08-05 1.71 1.65 1.65 1.71 2000.0 1.71
2020-08-04 1.7 1.62 1.7 1.63 10700.0 1.63
2020-08-03 1.67 1.61 1.62 1.61 8400.0 1.61
2020-07-31 1.69 1.44 1.55 1.58 14300.0 1.58
2020-07-30 1.63 1.55 1.63 1.58 2200.0 1.58
2020-07-29 1.75 1.57 1.75 1.63 25400.0 1.63
2020-07-28 2.1 1.65 1.65 1.81 206400.0 1.81
2020-07-27 1.56 1.47 1.51 1.56 7200.0 1.56
2020-07-24 1.45 1.45 1.45 1.45 400.0 1.45
2020-07-23 1.52 1.48 1.5 1.5 9900.0 1.5
2020-07-22 1.5 1.45 1.48 1.5 31600.0 1.5
2020-07-21 1.48 1.42 1.47 1.42 3100.0 1.42
2020-07-20 1.48 1.46 1.48 1.47 2900.0 1.47
2020-07-17 1.49 1.45 1.45 1.49 500.0 1.49
2020-07-16 1.5 1.41 1.5 1.42 6900.0 1.42
2020-07-15 1.53 1.5 1.53 1.5 6600.0 1.5
2020-07-14 1.53 1.43 1.47 1.53 4300.0 1.53
2020-07-13 1.49 1.38 1.44 1.49 20000.0 1.49
2020-07-10 1.48 1.4 1.46 1.48 5600.0 1.48
2020-07-09 1.54 1.37 1.45 1.37 7200.0 1.37
2020-07-08 1.52 1.42 1.49 1.47 16300.0 1.47
2020-07-07 1.58 1.52 1.58 1.52 2600.0 1.52
2020-07-06 1.59 1.49 1.55 1.59 6600.0 1.59
2020-07-02 1.6 1.52 1.6 1.59 13000.0 1.59
2020-07-01 1.59 1.42 1.55 1.59 6400.0 1.59
2020-06-30 1.59 1.5 1.59 1.59 31500.0 1.59
2020-06-29 1.6 1.49 1.51 1.55 44900.0 1.55
2020-06-26 1.46 1.3 1.44 1.46 20100.0 1.46
2020-06-25 1.44 1.29 1.35 1.41 25100.0 1.41
2020-06-24 1.58 1.23 1.58 1.3 71500.0 1.3
2020-06-23 1.6 1.41 1.6 1.59 40600.0 1.59
2020-06-22 1.75 1.5 1.5 1.62 232000.0 1.62
2020-06-19 1.51 1.32 1.47 1.5 12200.0 1.5
2020-06-18 1.54 1.35 1.42 1.47 11300.0 1.47
2020-06-17 1.56 1.35 1.56 1.49 26000.0 1.49
2020-06-16 1.73 1.4 1.65 1.65 176100.0 1.65
2020-06-15 2.09 1.37 1.37 1.63 248000.0 1.63
2020-06-12 1.38 1.38 1.38 1.38 200.0 1.38
2020-06-11 1.38 1.34 1.38 1.34 2000.0 1.34
2020-06-10 1.45 1.26 1.45 1.38 2500.0 1.38
2020-06-09 1.45 1.34 1.36 1.34 3000.0 1.34
2020-06-08 1.45 1.27 1.45 1.36 2200.0 1.36
2020-06-05 1.25 1.25 1.25 1.25 0.0 1.25
2020-06-04 1.25 1.25 1.25 1.25 0.0 1.25
2020-06-03 1.25 1.25 1.25 1.25 200.0 1.25
2020-06-02 1.36 1.25 1.36 1.25 400.0 1.25
2020-06-01 1.31 1.31 1.31 1.31 300.0 1.31
2020-05-29 1.45 1.34 1.35 1.34 4400.0 1.34
2020-05-28 1.37 1.37 1.37 1.37 1200.0 1.37
2020-05-27 1.45 1.23 1.39 1.45 2900.0 1.45
2020-05-26 1.44 1.17 1.44 1.31 11500.0 1.31
2020-05-22 1.12 1.12 1.12 1.12 0.0 1.12
2020-05-21 1.12 1.12 1.12 1.12 200.0 1.12
2020-05-20 1.31 1.27 1.27 1.31 1700.0 1.31
2020-05-19 1.45 1.18 1.18 1.4 14800.0 1.4
2020-05-18 1.39 1.36 1.38 1.39 500.0 1.39
2020-05-15 1.39 1.39 1.39 1.39 0.0 1.39
2020-05-14 1.4 1.27 1.37 1.39 1700.0 1.39
2020-05-13 1.3 1.3 1.3 1.3 400.0 1.3
2020-05-12 1.45 1.3 1.34 1.45 4500.0 1.45
2020-05-11 1.44 1.44 1.44 1.44 0.0 1.44
2020-05-08 1.44 1.44 1.44 1.44 0.0 1.44
2020-05-07 1.44 1.44 1.44 1.44 0.0 1.44
2020-05-06 1.44 1.44 1.44 1.44 600.0 1.44
2020-05-05 1.45 1.3 1.42 1.44 13400.0 1.44
2020-05-04 1.23 1.16 1.16 1.23 1600.0 1.23
2020-05-01 1.16 1.16 1.16 1.16 400.0 1.16
2020-04-30 1.21 1.21 1.21 1.21 0.0 1.21
2020-04-29 1.36 1.14 1.36 1.21 5600.0 1.21
2020-04-28 1.32 1.19 1.19 1.32 2300.0 1.32
2020-04-27 1.19 1.08 1.08 1.18 5300.0 1.18
2020-04-24 0.95 0.95 0.95 0.95 200.0 0.95
2020-04-23 1.04 1.04 1.04 1.04 200.0 1.04
2020-04-22 1.04 1.04 1.04 1.04 1000.0 1.04
2020-04-21 1.1 0.92 1.1 1.1 8200.0 1.1
2020-04-20 1.2 1.2 1.2 1.2 200.0 1.2
2020-04-17 1.13 1.13 1.13 1.13 300.0 1.13
2020-04-16 1.2 1.11 1.2 1.11 500.0 1.11
2020-04-15 1.15 1.15 1.15 1.15 0.0 1.15
2020-04-14 1.25 1.06 1.25 1.15 1600.0 1.15
2020-04-13 1.17 1.17 1.17 1.17 600.0 1.17
2020-04-09 1.2 1.04 1.06 1.04 2900.0 1.04
2020-04-08 1.32 1.03 1.22 1.21 8700.0 1.21
2020-04-07 0.92 0.92 0.92 0.92 0.0 0.92
2020-04-06 1.0 0.92 1.0 0.92 1600.0 0.92
2020-04-03 1.0 1.0 1.0 1.0 200.0 1.0
2020-04-02 1.0 0.93 0.93 0.99 1900.0 0.99
2020-04-01 1.09 0.8 0.89 1.0 16100.0 1.0
2020-03-31 1.2 1.1 1.19 1.18 2300.0 1.18
2020-03-30 1.2 1.05 1.05 1.18 5500.0 1.18
2020-03-27 1.04 0.9 1.04 0.9 400.0 0.9
2020-03-26 1.03 0.9 1.0 1.03 6000.0 1.03
2020-03-25 1.0 0.9 0.9 1.0 200.0 1.0
2020-03-24 1.0 1.0 1.0 1.0 500.0 1.0
2020-03-23 1.0 0.87 1.0 1.0 1100.0 1.0
2020-03-20 1.0 1.0 1.0 1.0 400.0 1.0
2020-03-19 1.0 0.9 0.9 0.98 1200.0 0.98
2020-03-18 1.09 0.63 1.09 0.96 9900.0 0.96
2020-03-17 1.02 0.75 0.75 1.01 6800.0 1.01
2020-03-16 1.05 1.05 1.05 1.05 0.0 1.05
2020-03-13 1.11 0.84 1.11 1.05 1800.0 1.05
2020-03-12 0.94 0.83 0.83 0.94 1100.0 0.94
2020-03-11 1.03 1.0 1.0 1.03 2000.0 1.03
2020-03-10 1.26 1.02 1.26 1.07 28900.0 1.07
2020-03-09 1.31 1.06 1.19 1.28 30800.0 1.28
2020-03-06 1.25 1.19 1.25 1.19 23700.0 1.19
2020-03-05 1.25 1.25 1.25 1.25 1900.0 1.25
2020-03-04 1.33 1.31 1.31 1.31 3500.0 1.31
2020-03-03 1.37 1.31 1.37 1.31 1300.0 1.31
2020-03-02 1.32 1.31 1.32 1.31 400.0 1.31
2020-02-28 1.34 1.34 1.34 1.34 0.0 1.34
2020-02-27 1.4 1.21 1.4 1.34 14500.0 1.34
2020-02-26 1.55 1.35 1.43 1.4 61500.0 1.4
2020-02-25 1.46 1.46 1.46 1.46 6800.0 1.46
2020-02-24 1.5 1.45 1.48 1.48 2900.0 1.48
2020-02-21 1.5 1.5 1.5 1.5 200.0 1.5
2020-02-20 1.44 1.42 1.44 1.43 3100.0 1.43
2020-02-19 1.5 1.43 1.43 1.43 8900.0 1.43
2020-02-18 1.47 1.4 1.4 1.47 31400.0 1.47