XTL Biopharmaceuticals Ltd. (TLV:XTLB)
Israel · Delayed Price · Currency is ILS · Price in ILA 4.500
-0.200 (-4.26%)
Sep 11, 2025, 5:04 PM IDT
XTL Biopharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2025 | 5.00 | 5.00 | 4.80 | 4.90 | 4.90 | -2.00% | 114,445 |
| Aug 10, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 2,613 |
| Aug 7, 2025 | 5.20 | 5.30 | 4.80 | 5.00 | 5.00 | -3.85% | 643,654 |
| Aug 6, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | 129,116 |
| Aug 5, 2025 | 5.60 | 5.60 | 5.00 | 5.20 | 5.20 | - | 1,612,412 |
| Aug 4, 2025 | 5.10 | 5.30 | 5.00 | 5.20 | 5.20 | 1.96% | 745,255 |
| Jul 31, 2025 | 5.40 | 5.40 | 4.90 | 5.10 | 5.10 | -5.56% | 738,711 |
| Jul 30, 2025 | 5.50 | 5.50 | 5.30 | 5.40 | 5.40 | -1.82% | 87,977 |
| Jul 29, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 494,545 |
| Jul 28, 2025 | 5.40 | 5.60 | 5.40 | 5.50 | 5.50 | 1.85% | 2,141,391 |
| Jul 27, 2025 | 6.10 | 6.10 | 5.40 | 5.40 | 5.40 | -8.47% | 3,059,708 |
| Jul 24, 2025 | 6.20 | 6.20 | 5.80 | 5.90 | 5.90 | -7.81% | 2,305,969 |
| Jul 23, 2025 | 6.10 | 6.60 | 6.10 | 6.40 | 6.40 | 4.92% | 1,689,636 |
| Jul 22, 2025 | 5.90 | 6.60 | 5.90 | 6.10 | 6.10 | 3.39% | 5,259,719 |
| Jul 21, 2025 | 5.90 | 6.10 | 5.80 | 5.90 | 5.90 | - | 839,007 |
| Jul 20, 2025 | 5.60 | 6.10 | 5.50 | 5.90 | 5.90 | 13.46% | 7,311,036 |
| Jul 17, 2025 | 5.20 | 5.20 | 5.10 | 5.20 | 5.20 | - | 389,426 |
| Jul 16, 2025 | 5.40 | 5.40 | 4.90 | 5.20 | 5.20 | - | 629,635 |
| Jul 15, 2025 | 5.10 | 5.30 | 5.10 | 5.20 | 5.20 | 8.33% | 616,158 |
| Jul 14, 2025 | 5.00 | 5.00 | 4.80 | 4.80 | 4.80 | -4.00% | 117,600 |
| Jul 13, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 45,700 |
| Jul 10, 2025 | 5.20 | 5.20 | 4.90 | 5.00 | 5.00 | 6.38% | 1,049,976 |
| Jul 9, 2025 | 4.50 | 4.80 | 4.50 | 4.70 | 4.70 | 4.44% | 1,116,138 |
| Jul 8, 2025 | 4.40 | 4.50 | 4.20 | 4.50 | 4.50 | 2.27% | 1,200,000 |
| Jul 7, 2025 | 4.30 | 4.60 | 4.30 | 4.40 | 4.40 | - | 773,918 |
| Jul 6, 2025 | 4.00 | 4.50 | 4.00 | 4.40 | 4.40 | 7.32% | 2,285,925 |
| Jul 3, 2025 | 3.90 | 4.10 | 3.90 | 4.10 | 4.10 | 5.13% | 130,000 |
| Jul 2, 2025 | 4.10 | 4.10 | 3.90 | 3.90 | 3.90 | -4.88% | 154,143 |