XTL Biopharmaceuticals Ltd. (TLV:XTLB)
Israel · Delayed Price · Currency is ILS · Price in ILA 2.100
+0.100 (5.00%)
Jul 14, 2026, 5:24 PM IDT
XTL Biopharmaceuticals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2026 | 2.00 | 2.10 | 1.90 | 2.00 | 2.00 | - | 1,770,957 |
| Jul 13, 2026 | 2.00 | 2.10 | 1.90 | 2.00 | 2.00 | - | 4,969,676 |
| Jul 10, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 32,500 |
| Jul 9, 2026 | 2.10 | 2.10 | 2.00 | 2.00 | 2.00 | - | 1,886,200 |
| Jul 8, 2026 | 2.10 | 2.10 | 1.90 | 2.00 | 2.00 | -4.76% | 5,018,922 |
| Jul 7, 2026 | 2.20 | 2.20 | 2.00 | 2.10 | 2.10 | 5.00% | 8,884,401 |
| Jul 6, 2026 | 2.00 | 2.00 | 1.80 | 2.00 | 2.00 | 5.26% | 7,710,292 |
| Jul 3, 2026 | 1.90 | 1.90 | 1.80 | 1.90 | 1.90 | 5.56% | 3,819,630 |
| Jul 2, 2026 | 1.90 | 1.90 | 1.70 | 1.80 | 1.80 | - | 3,828,727 |
| Jul 1, 2026 | 2.00 | 2.10 | 1.80 | 1.80 | 1.80 | -5.26% | 11,172,261 |
| Jun 30, 2026 | 1.80 | 2.10 | 1.80 | 1.90 | 1.90 | 5.56% | 13,935,108 |
| Jun 29, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | 1,351,876 |
| Jun 26, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | 27,777 |
| Jun 25, 2026 | 1.90 | 1.90 | 1.80 | 1.80 | 1.80 | -10.00% | 9,157,000 |
| Jun 24, 2026 | 2.10 | 2.10 | 1.90 | 2.00 | 2.00 | - | 261,102 |
| Jun 23, 2026 | 2.00 | 2.00 | 1.90 | 2.00 | 2.00 | 11.11% | 7,321,282 |
| Jun 22, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | 2,109,854 |
| Jun 19, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | 22,222 |
| Jun 18, 2026 | 1.70 | 1.80 | 1.70 | 1.80 | 1.80 | 5.88% | 1,353,235 |
| Jun 17, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 1,510,086 |
| Jun 16, 2026 | 1.70 | 1.80 | 1.70 | 1.70 | 1.70 | - | 490,764 |
| Jun 15, 2026 | 1.70 | 1.80 | 1.70 | 1.70 | 1.70 | - | 1,974,742 |
| Jun 12, 2026 | 1.80 | 1.80 | 1.70 | 1.70 | 1.70 | -5.56% | 810,555 |
| Jun 11, 2026 | 1.60 | 1.80 | 1.60 | 1.80 | 1.80 | 12.50% | 1,172,971 |
| Jun 10, 2026 | 1.70 | 1.70 | 1.60 | 1.60 | 1.60 | -5.88% | 5,834,801 |
| Jun 9, 2026 | 1.80 | 1.80 | 1.60 | 1.70 | 1.70 | - | 4,681,254 |
| Jun 8, 2026 | 1.70 | 1.80 | 1.70 | 1.70 | 1.70 | - | 8,421,480 |
| Jun 5, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -5.56% | 1,516,758 |
| Jun 4, 2026 | 1.80 | 1.80 | 1.70 | 1.80 | 1.80 | 5.88% | 1,080,741 |
| Jun 3, 2026 | 1.80 | 1.80 | 1.70 | 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 |