XTL Biopharmaceuticals Ltd. (TLV:XTLB)
Israel · Delayed Price · Currency is ILS · Price in ILA 4.900
-0.100 (-2.00%)
Aug 14, 2025, 5:24 PM IDT
Silk Road Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 5.00 | 5.00 | 4.80 | 4.80 | 4.80 | -4.00% | 145,617 |
| 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 |
| Jul 1, 2025 | 4.10 | 4.20 | 4.00 | 4.10 | 4.10 | - | 20,050 |
| Jun 30, 2025 | 3.90 | 4.10 | 3.90 | 4.10 | 4.10 | 5.13% | 239,315 |
| Jun 29, 2025 | 3.90 | 4.00 | 3.90 | 3.90 | 3.90 | - | 505,000 |
| Jun 26, 2025 | 4.20 | 4.20 | 3.90 | 3.90 | 3.90 | -7.14% | 1,405,523 |
| Jun 25, 2025 | 4.30 | 4.30 | 4.10 | 4.20 | 4.20 | 2.44% | 1,792,626 |
| Jun 24, 2025 | 3.90 | 4.30 | 3.90 | 4.10 | 4.10 | - | 2,078,358 |
| Jun 23, 2025 | 3.90 | 4.30 | 3.90 | 4.10 | 4.10 | 5.13% | 57,500 |
| Jun 22, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -7.14% | 169,063 |
| Jun 19, 2025 | 4.10 | 4.30 | 4.10 | 4.20 | 4.20 | 2.44% | 100,000 |
| Jun 18, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | 6,005 |
| Jun 17, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | 24,000 |
| Jun 16, 2025 | 4.10 | 4.20 | 4.10 | 4.10 | 4.10 | - | 24,000 |
| Jun 15, 2025 | 4.00 | 4.20 | 4.00 | 4.10 | 4.10 | 2.50% | 17,651 |
| Jun 12, 2025 | 4.40 | 4.40 | 3.90 | 4.00 | 4.00 | -9.09% | 1,131,744 |
| Jun 11, 2025 | 4.20 | 4.40 | 4.20 | 4.40 | 4.40 | 4.76% | 1,137,518 |
| Jun 10, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 2.44% | 534,503 |
| Jun 9, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | 75,000 |
| Jun 8, 2025 | 4.00 | 4.20 | 3.90 | 4.10 | 4.10 | 2.50% | 82,501 |
| Jun 5, 2025 | 4.10 | 4.20 | 3.90 | 4.00 | 4.00 | -2.44% | 345,971 |