XTL Biopharmaceuticals Ltd. (TLV:XTLB)
Israel · Delayed Price · Currency is ILS · Price in ILA 1.700
0.00 (0.00%)
Jun 4, 2026, 11:22 AM IDT
XTL Biopharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 1.80 | 1.80 | 1.70 | 1.70 | - | -5.56% | 1,158,321 |
| Jun 2, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | 1,901,288 |
| Jun 1, 2026 | 1.90 | 1.90 | 1.80 | 1.80 | 1.80 | - | 7,840,965 |
| May 29, 2026 | 1.80 | 1.90 | 1.80 | 1.80 | 1.80 | - | 994,445 |
| May 28, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | 857,043 |
| May 27, 2026 | 1.80 | 1.90 | 1.80 | 1.80 | 1.80 | - | 3,086,211 |
| May 26, 2026 | 1.90 | 1.90 | 1.80 | 1.80 | 1.80 | -5.26% | 3,399,127 |
| May 25, 2026 | 1.90 | 2.00 | 1.80 | 1.90 | 1.90 | - | 4,110,685 |
| May 20, 2026 | 1.90 | 1.90 | 1.80 | 1.90 | 1.90 | - | 7,280,250 |
| May 19, 2026 | 1.90 | 2.00 | 1.90 | 1.90 | 1.90 | - | 4,446,374 |
| May 18, 2026 | 2.00 | 2.10 | 1.90 | 1.90 | 1.90 | -5.00% | 7,946,711 |
| May 15, 2026 | 2.00 | 2.10 | 2.00 | 2.00 | 2.00 | - | 1,402,375 |
| May 14, 2026 | 2.00 | 2.10 | 1.90 | 2.00 | 2.00 | - | 1,181,368 |
| May 13, 2026 | 2.00 | 2.00 | 1.90 | 2.00 | 2.00 | -4.76% | 4,084,013 |
| May 12, 2026 | 2.10 | 2.20 | 2.10 | 2.10 | 2.10 | 5.00% | 1,254,380 |
| May 11, 2026 | 2.00 | 2.10 | 2.00 | 2.00 | 2.00 | -4.76% | 12,224,880 |
| May 8, 2026 | 2.10 | 2.20 | 2.10 | 2.10 | 2.10 | -8.70% | 2,964,903 |
| May 7, 2026 | 2.40 | 2.50 | 2.30 | 2.30 | 2.30 | -11.54% | 9,395,881 |
| May 6, 2026 | 2.80 | 2.80 | 2.50 | 2.60 | 2.60 | -7.14% | 5,315,753 |
| May 5, 2026 | 2.80 | 2.90 | 2.60 | 2.80 | 2.80 | 3.70% | 8,339,144 |
| May 4, 2026 | 2.90 | 3.00 | 2.60 | 2.70 | 2.70 | -12.90% | 14,714,480 |
| May 1, 2026 | 2.70 | 3.20 | 2.60 | 3.10 | 3.10 | 29.17% | 14,965,810 |
| Apr 30, 2026 | 2.70 | 2.70 | 2.30 | 2.40 | 2.40 | -7.69% | 16,363,690 |
| Apr 29, 2026 | 1.80 | 3.20 | 1.80 | 2.60 | 2.60 | 44.44% | 72,193,160 |
| Apr 28, 2026 | 1.80 | 1.90 | 1.80 | 1.80 | 1.80 | - | 394,598 |
| Apr 27, 2026 | 2.00 | 2.00 | 1.80 | 1.80 | 1.80 | -10.00% | 3,838,704 |
| Apr 24, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 600 |
| Apr 23, 2026 | 2.00 | 2.00 | 1.90 | 2.00 | 2.00 | - | 1,066,638 |
| Apr 20, 2026 | 2.00 | 2.00 | 1.90 | 2.00 | 2.00 | 5.26% | 318,600 |
| Apr 17, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | 50,000 |
| Apr 16, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | 601,616 |
| Apr 15, 2026 | 2.00 | 2.00 | 1.80 | 1.90 | 1.90 | - | 2,003,527 |
| Apr 14, 2026 | 2.00 | 2.00 | 1.90 | 1.90 | 1.90 | -5.00% | 3,342,480 |
| Apr 13, 2026 | 2.00 | 2.00 | 1.90 | 2.00 | 2.00 | - | 440,719 |
| Apr 10, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 400 |
| Apr 9, 2026 | 2.00 | 2.10 | 1.90 | 2.00 | 2.00 | - | 2,109,300 |
| Apr 6, 2026 | 2.10 | 2.10 | 2.00 | 2.00 | 2.00 | - | 1,300 |
| 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 |