XTL Biopharmaceuticals Ltd. (TLV:XTLB)
Israel · Delayed Price · Currency is ILS · Price in ILA 3.600
0.00 (0.00%)
Nov 6, 2025, 5:24 PM IDT
XTL Biopharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 3.60 | 3.80 | 3.60 | 3.70 | 3.70 | 2.78% | 595,304 |
| Nov 5, 2025 | 3.60 | 3.80 | 3.60 | 3.60 | 3.60 | -2.70% | 1,580,241 |
| Nov 4, 2025 | 3.80 | 3.80 | 3.70 | 3.70 | 3.70 | -2.63% | 1,597,238 |
| Nov 3, 2025 | 3.90 | 3.90 | 3.70 | 3.80 | 3.80 | -2.56% | 2,450,790 |
| Nov 2, 2025 | 3.80 | 4.00 | 3.80 | 3.90 | 3.90 | 2.63% | 2,183,419 |
| Oct 30, 2025 | 4.20 | 4.30 | 3.70 | 3.80 | 3.80 | -11.63% | 8,984,560 |
| Oct 29, 2025 | 4.20 | 4.40 | 4.10 | 4.30 | 4.30 | 2.38% | 1,852,753 |
| Oct 28, 2025 | 4.20 | 4.50 | 4.10 | 4.20 | 4.20 | - | 3,395,043 |
| Oct 27, 2025 | 4.30 | 4.50 | 4.10 | 4.20 | 4.20 | -2.33% | 510,832 |
| Oct 26, 2025 | 4.30 | 4.30 | 4.20 | 4.30 | 4.30 | - | 726,112 |
| Oct 23, 2025 | 4.30 | 4.40 | 4.30 | 4.30 | 4.30 | - | 313,573 |
| Oct 22, 2025 | 4.40 | 4.60 | 4.30 | 4.30 | 4.30 | -2.27% | 1,376,075 |
| Oct 21, 2025 | 4.50 | 4.50 | 4.30 | 4.40 | 4.40 | - | 1,128,911 |
| Oct 20, 2025 | 4.50 | 4.60 | 4.40 | 4.40 | 4.40 | -2.22% | 3,010,118 |
| Oct 19, 2025 | 4.60 | 4.70 | 4.50 | 4.50 | 4.50 | -6.25% | 2,034,088 |
| Oct 16, 2025 | 5.10 | 5.20 | 4.70 | 4.80 | 4.80 | -4.00% | 5,067,267 |
| Oct 15, 2025 | 4.70 | 5.10 | 4.50 | 5.00 | 5.00 | 4.17% | 13,260,798 |
| Oct 12, 2025 | 4.90 | 5.00 | 4.70 | 4.80 | 4.80 | -14.29% | 7,646,043 |
| Oct 9, 2025 | 6.70 | 6.70 | 5.60 | 5.60 | 5.60 | -35.63% | 19,237,641 |
| Oct 8, 2025 | 5.50 | 11.80 | 5.50 | 8.70 | 8.70 | 112.20% | 139,300,803 |
| Oct 5, 2025 | 4.00 | 4.20 | 4.00 | 4.10 | 4.10 | 2.50% | 37,488 |
| Sep 30, 2025 | 4.10 | 4.10 | 4.00 | 4.00 | 4.00 | -2.44% | 471,000 |
| Sep 29, 2025 | 4.20 | 4.20 | 4.00 | 4.10 | 4.10 | -2.38% | 376,098 |
| Sep 25, 2025 | 4.20 | 4.30 | 4.20 | 4.20 | 4.20 | -2.33% | 207,928 |
| Sep 21, 2025 | 4.10 | 4.30 | 4.10 | 4.30 | 4.30 | 4.88% | 812,005 |
| Sep 17, 2025 | 4.10 | 4.20 | 4.10 | 4.10 | 4.10 | 2.50% | 423,668 |
| Sep 16, 2025 | 4.50 | 4.50 | 4.00 | 4.00 | 4.00 | -11.11% | 2,075,426 |
| Sep 15, 2025 | 4.60 | 4.60 | 4.50 | 4.50 | 4.50 | -2.17% | 128,277 |
| Sep 11, 2025 | 4.70 | 4.70 | 4.50 | 4.60 | 4.60 | -2.13% | 472,902 |
| Sep 10, 2025 | 4.60 | 4.90 | 4.60 | 4.70 | 4.70 | 6.82% | 3,608,214 |
| Sep 9, 2025 | 4.20 | 4.50 | 4.20 | 4.40 | 4.40 | 4.76% | 355,166 |
| Sep 8, 2025 | 4.30 | 4.30 | 4.10 | 4.20 | 4.20 | -2.33% | 314,824 |
| Sep 4, 2025 | 4.20 | 4.60 | 4.20 | 4.30 | 4.30 | 2.38% | 354,329 |
| Sep 3, 2025 | 4.20 | 4.20 | 4.10 | 4.20 | 4.20 | - | 204,600 |
| Sep 2, 2025 | 4.30 | 4.30 | 4.10 | 4.20 | 4.20 | -2.33% | 340,905 |
| Sep 1, 2025 | 4.20 | 4.30 | 4.20 | 4.30 | 4.30 | 2.38% | 76,191 |
| Aug 31, 2025 | 4.00 | 4.30 | 4.00 | 4.20 | 4.20 | 5.00% | 1,162,325 |
| Aug 28, 2025 | 4.10 | 4.10 | 4.00 | 4.00 | 4.00 | -2.44% | 422,500 |
| Aug 27, 2025 | 4.10 | 4.20 | 4.00 | 4.10 | 4.10 | - | 1,082,422 |
| Aug 26, 2025 | 4.10 | 4.10 | 4.00 | 4.10 | 4.10 | - | 203,501 |
| Aug 25, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | 312,512 |
| Aug 24, 2025 | 4.20 | 4.20 | 4.10 | 4.10 | 4.10 | -6.82% | 2,799,614 |
| Aug 21, 2025 | 4.50 | 4.50 | 4.40 | 4.40 | 4.40 | -2.22% | 708,529 |
| Aug 20, 2025 | 4.70 | 4.80 | 4.40 | 4.50 | 4.50 | -4.26% | 1,406,262 |
| Aug 19, 2025 | 4.50 | 4.70 | 4.50 | 4.70 | 4.70 | 4.44% | 158,935 |
| Aug 18, 2025 | 4.60 | 4.70 | 4.50 | 4.50 | 4.50 | -2.17% | 326,655 |
| Aug 17, 2025 | 4.90 | 4.90 | 4.60 | 4.60 | 4.60 | -6.12% | 1,380,336 |
| Aug 14, 2025 | 5.00 | 5.00 | 4.80 | 4.90 | 4.90 | -2.00% | 315,617 |
| Aug 13, 2025 | 4.90 | 5.10 | 4.80 | 5.00 | 5.00 | 2.04% | 598,845 |
| Aug 12, 2025 | 4.90 | 4.90 | 4.80 | 4.90 | 4.90 | - | 49,230 |