XTL Biopharmaceuticals Ltd. (TLV:XTLB)
Israel · Delayed Price · Currency is ILS · Price in ILA 2.000
-0.100 (-4.76%)
Apr 3, 2026, 1:44 PM IDT
XTL Biopharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2026 | 2.00 | 2.00 | 1.90 | 2.00 | 2.00 | -4.76% | 2,053,456 |
| Mar 31, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | 28,855 |
| Mar 30, 2026 | 2.10 | 2.20 | 2.10 | 2.10 | 2.10 | - | 1,175,955 |
| Mar 27, 2026 | 2.20 | 2.20 | 2.00 | 2.10 | 2.10 | -4.55% | 621,900 |
| Mar 26, 2026 | 2.10 | 2.30 | 2.10 | 2.20 | 2.20 | - | 1,437,350 |
| Mar 25, 2026 | 2.10 | 2.20 | 2.10 | 2.20 | 2.20 | 10.00% | 4,554,267 |
| Mar 24, 2026 | 2.10 | 2.10 | 1.90 | 2.00 | 2.00 | -4.76% | 2,477,503 |
| Mar 23, 2026 | 2.10 | 2.10 | 2.00 | 2.10 | 2.10 | - | 1,022,796 |
| Mar 20, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 5.00% | 476,490 |
| Mar 19, 2026 | 2.10 | 2.10 | 2.00 | 2.00 | 2.00 | -4.76% | 1,223,318 |
| Mar 18, 2026 | 2.10 | 2.10 | 2.00 | 2.10 | 2.10 | - | 1,328,608 |
| Mar 17, 2026 | 2.10 | 2.10 | 2.00 | 2.10 | 2.10 | - | 265,260 |
| Mar 16, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | 1,200 |
| Mar 13, 2026 | 2.10 | 2.20 | 2.00 | 2.10 | 2.10 | - | 581,031 |
| Mar 12, 2026 | 2.10 | 2.10 | 2.00 | 2.10 | 2.10 | - | 10,750 |
| Mar 11, 2026 | 2.10 | 2.10 | 2.00 | 2.10 | 2.10 | - | 1,591,751 |
| Mar 10, 2026 | 2.20 | 2.20 | 2.10 | 2.10 | 2.10 | -4.55% | 1,421,549 |
| Mar 9, 2026 | 2.20 | 2.20 | 2.10 | 2.20 | 2.20 | 4.76% | 508,793 |
| Mar 6, 2026 | 2.20 | 2.20 | 2.10 | 2.10 | 2.10 | -4.55% | 1,704,344 |
| Mar 5, 2026 | 2.30 | 2.30 | 2.20 | 2.20 | 2.20 | 4.76% | 1,289,115 |
| Mar 4, 2026 | 2.10 | 2.20 | 2.00 | 2.10 | 2.10 | 5.00% | 2,482,067 |
| Mar 2, 2026 | 2.20 | 2.20 | 2.00 | 2.00 | 2.00 | -9.09% | 3,805,108 |
| Feb 27, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | 110,381 |
| Feb 26, 2026 | 2.30 | 2.30 | 2.20 | 2.20 | 2.20 | - | 3,391,773 |
| Feb 25, 2026 | 2.10 | 2.30 | 2.10 | 2.20 | 2.20 | 4.76% | 3,870,660 |
| Feb 24, 2026 | 2.30 | 2.30 | 1.90 | 2.10 | 2.10 | -19.23% | 10,618,620 |
| Feb 23, 2026 | 2.70 | 2.70 | 2.50 | 2.60 | 2.60 | -3.70% | 2,760,565 |
| Feb 20, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | - | 1,148,981 |
| Feb 19, 2026 | 2.70 | 2.80 | 2.70 | 2.70 | 2.70 | - | 1,666,308 |
| Feb 18, 2026 | 2.80 | 2.90 | 2.70 | 2.70 | 2.70 | -3.57% | 4,643,276 |
| Feb 17, 2026 | 2.90 | 3.10 | 2.80 | 2.80 | 2.80 | - | 8,760,772 |
| Feb 16, 2026 | 2.80 | 2.90 | 2.80 | 2.80 | 2.80 | - | 1,281,018 |
| Feb 13, 2026 | 2.80 | 2.80 | 2.70 | 2.80 | 2.80 | -3.45% | 1,126,135 |
| Feb 12, 2026 | 2.80 | 2.90 | 2.80 | 2.90 | 2.90 | 3.57% | 395,260 |
| Feb 11, 2026 | 2.90 | 2.90 | 2.80 | 2.80 | 2.80 | - | 1,809,949 |
| Feb 10, 2026 | 3.00 | 2.90 | 2.80 | 2.80 | 2.80 | -6.67% | 6,459,105 |
| Feb 9, 2026 | 3.00 | 3.00 | 2.80 | 3.00 | 3.00 | 3.45% | 3,597,303 |
| Feb 6, 2026 | 3.00 | 3.00 | 2.90 | 2.90 | 2.90 | -3.33% | 3,455,860 |
| Feb 5, 2026 | 3.10 | 3.10 | 3.00 | 3.00 | 3.00 | 7.14% | 11,289,950 |
| Feb 4, 2026 | 2.70 | 2.80 | 2.70 | 2.80 | 2.80 | 3.70% | 698,249 |
| Feb 3, 2026 | 2.80 | 2.80 | 2.70 | 2.70 | 2.70 | - | 819,018 |
| Feb 2, 2026 | 2.70 | 2.80 | 2.60 | 2.70 | 2.70 | - | 1,213,500 |
| Jan 30, 2026 | 2.70 | 2.80 | 2.70 | 2.70 | 2.70 | - | 167,896 |
| Jan 29, 2026 | 2.70 | 2.80 | 2.60 | 2.70 | 2.70 | - | 3,748,742 |
| Jan 28, 2026 | 2.80 | 2.80 | 2.70 | 2.70 | 2.70 | -3.57% | 3,155,621 |
| Jan 27, 2026 | 2.90 | 2.90 | 2.80 | 2.80 | 2.80 | -6.67% | 5,078,975 |
| Jan 26, 2026 | 3.10 | 3.10 | 2.90 | 3.00 | 3.00 | -3.23% | 7,343,361 |
| Jan 23, 2026 | 3.00 | 3.20 | 3.00 | 3.10 | 3.10 | 6.90% | 8,678,763 |
| Jan 22, 2026 | 2.80 | 2.90 | 2.80 | 2.90 | 2.90 | 3.57% | 3,435,711 |
| Jan 21, 2026 | 2.80 | 2.90 | 2.60 | 2.80 | 2.80 | 3.70% | 12,850,170 |