Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

X.t.l. Biopharm (XTLB.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 2.44 2.44 2.44 2.43 1,617
2nd Apr 2026 (Thu) 2.44 2.44 2.44 2.43 1,617
1st Apr 2026 (Wed) 2.39 2.46 2.39 2.45 401
31st Mar 2026 (Tue) 2.45 2.45 2.45 2.41 164
30th Mar 2026 (Mon) 2.66 2.66 2.61 2.61 257
27th Mar 2026 (Fri) 2.66 2.66 2.51 2.51 1,492
26th Mar 2026 (Thu) 2.75 2.75 2.64 2.63 1,310
25th Mar 2026 (Wed) 2.96 2.96 2.67 2.71 577
24th Mar 2026 (Tue) 0.58 0.65 0.58 0.653 4,684
23rd Mar 2026 (Mon) 0.5759 0.5769 0.5759 0.5827 806
20th Mar 2026 (Fri) 0.60 0.60 0.60 0.59 45
19th Mar 2026 (Thu) 0.59 0.60 0.59 0.591 309
18th Mar 2026 (Wed) 0.61 0.61 0.61 0.595 101
17th Mar 2026 (Tue) 0.6086 0.6086 0.6086 0.6085 487
16th Mar 2026 (Mon) 0.629 0.629 0.581 0.6232 351
13th Mar 2026 (Fri) 0.6206 0.6206 0.62 0.60 1,940
12th Mar 2026 (Thu) 0.6499 0.6499 0.649 0.63 1,672
11th Mar 2026 (Wed) 0.6499 0.6499 0.6147 0.6498 374
10th Mar 2026 (Tue) 0.69 0.69 0.5601 0.633 5,491
9th Mar 2026 (Mon) 0.7774 0.7774 0.702 0.702 877
6th Mar 2026 (Fri) 0.7774 0.7774 0.7281 0.7281 11
5th Mar 2026 (Thu) 0.7774 0.7774 0.7107 0.7107 3,393
4th Mar 2026 (Wed) 0.718 0.78 0.718 0.811 1,084
3rd Mar 2026 (Tue) 0.7629 0.7629 0.76 0.775 563
2nd Mar 2026 (Mon) 0.7001 0.7001 0.7001 0.7647 221
27th Feb 2026 (Fri) 0.75 0.75 0.74 0.7628 439
26th Feb 2026 (Thu) 0.756 0.756 0.7408 0.7614 372
25th Feb 2026 (Wed) 0.78 0.7982 0.78 0.7982 0
24th Feb 2026 (Tue) 0.78 0.7998 0.78 0.7998 0
23rd Feb 2026 (Mon) 0.78 0.7949 0.75 0.8299 667
20th Feb 2026 (Fri) 0.92 0.92 0.8552 0.875 1,065
19th Feb 2026 (Thu) 0.9021 0.9021 0.89 0.8893 732
18th Feb 2026 (Wed) 0.7907 0.8959 0.7907 0.8936 11,016
17th Feb 2026 (Tue) 0.8441 1.01 0.7875 0.84 14,354
16th Feb 2026 (Mon) 0.911 0.9515 0.8858 0.8914 1,739
13th Feb 2026 (Fri) 0.911 0.9515 0.8858 0.8914 1,739
12th Feb 2026 (Thu) 0.8661 0.882 0.8661 0.8672 543
11th Feb 2026 (Wed) 0.9299 0.96 0.90 0.9013 1,470
10th Feb 2026 (Tue) 0.9579 0.96 0.9579 0.93 163
9th Feb 2026 (Mon) 1.03 1.03 0.9326 0.9536 2,939
6th Feb 2026 (Fri) 1.08 1.08 1.08 1.07 13,094
5th Feb 2026 (Thu) 1.03 1.09 1.02 1.06 6,876
FTSE 100 Latest
Value10,436.29
Change71.50