XTL Biopharmaceuticals Ltd. (TLV:XTLB)
Israel · Delayed Price · Currency is ILS · Price in ILA 1.900
+0.100 (5.56%)
Oct 1, 2026, 2:24 PM IDT
XTL Biopharmaceuticals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 1.80 | 1.90 | 1.80 | 1.90 | 1.90 | 5.56% | 776,000 |
| Sep 30, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -5.26% | 459,143 |
| Sep 29, 2026 | 1.90 | 1.80 | 1.80 | 1.90 | 1.90 | - | 527 |
| Sep 24, 2026 | 1.80 | 2.00 | 1.80 | 1.90 | 1.90 | 5.56% | 120,000 |
| Sep 22, 2026 | 1.80 | 1.90 | 1.80 | 1.80 | 1.80 | - | 625,625 |
| Sep 17, 2026 | 1.90 | 1.90 | 1.80 | 1.80 | 1.80 | -5.26% | 679,452 |
| Sep 16, 2026 | 1.80 | 1.90 | 1.90 | 1.90 | 1.90 | 5.56% | 252,631 |
| Sep 14, 2026 | 1.90 | 1.80 | 1.80 | 1.80 | 1.80 | -5.26% | 119,048 |
| Sep 8, 2026 | 1.90 | 1.90 | 1.80 | 1.90 | 1.90 | - | 255,855 |
| Sep 7, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 5.56% | 465,657 |
| Sep 4, 2026 | 1.90 | 1.90 | 1.80 | 1.80 | 1.80 | -5.26% | 631,533 |
| Sep 3, 2026 | 1.90 | 2.00 | 2.00 | 1.90 | 1.90 | - | 32,000 |
| Sep 2, 2026 | 1.90 | 2.00 | 1.80 | 1.90 | 1.90 | - | 683,470 |
| Sep 1, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | 368,420 |
| Aug 31, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | 158,095 |
| Aug 28, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | 52,832 |
| Aug 27, 2026 | 2.00 | 2.00 | 1.90 | 1.90 | 1.90 | - | 1,240,183 |
| Aug 26, 2026 | 2.00 | 1.90 | 1.90 | 1.90 | 1.90 | -5.00% | 1,309,052 |
| Aug 25, 2026 | 2.00 | 2.00 | 1.90 | 2.00 | 2.00 | - | 538,500 |
| Aug 24, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 261,500 |
| Aug 21, 2026 | 2.10 | 2.10 | 2.00 | 2.00 | 2.00 | -4.76% | 588,800 |
| Aug 20, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | 664,406 |
| Aug 19, 2026 | 2.10 | 2.10 | 2.00 | 2.10 | 2.10 | 10.53% | 9,613,664 |
| Aug 18, 2026 | 1.90 | 2.00 | 1.90 | 1.90 | 1.90 | - | 311,616 |
| Aug 17, 2026 | 1.90 | 2.00 | 1.80 | 1.90 | 1.90 | -5.00% | 4,809,641 |
| Aug 14, 2026 | 2.00 | 2.00 | 1.90 | 2.00 | 2.00 | - | 188,977 |
| Aug 13, 2026 | 2.10 | 2.00 | 1.90 | 2.00 | 2.00 | -4.76% | 965,254 |
| Aug 12, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | 190,476 |
| Aug 11, 2026 | 2.20 | 2.20 | 2.00 | 2.10 | 2.10 | -4.55% | 1,268,181 |
| Aug 10, 2026 | 2.20 | 2.20 | 2.10 | 2.20 | 2.20 | 4.76% | 1,505,700 |
| Aug 7, 2026 | 1.90 | 2.20 | 2.00 | 2.10 | 2.10 | 10.53% | 4,330,047 |
| Aug 6, 2026 | 2.10 | 2.10 | 1.90 | 1.90 | 1.90 | -5.00% | 778,008 |
| Aug 5, 2026 | 2.10 | 2.10 | 2.00 | 2.00 | 2.00 | - | 664,014 |
| Aug 4, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 771,815 |
| Aug 3, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 125,200 |
| Jul 31, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 936,801 |
| Jul 30, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 500,000 |
| Jul 29, 2026 | 2.10 | 2.00 | 2.00 | 2.00 | 2.00 | -4.76% | 206,000 |
| Jul 28, 2026 | 2.20 | 2.10 | 2.00 | 2.10 | 2.10 | -4.55% | 451,829 |
| Jul 27, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 4.76% | 178,558 |
| Jul 24, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | 3,228,403 |
| Jul 22, 2026 | 2.10 | 2.10 | 2.00 | 2.10 | 2.10 | 5.00% | 3,636,552 |
| Jul 21, 2026 | 2.00 | 2.10 | 1.90 | 2.00 | 2.00 | - | 2,500,866 |
| Jul 20, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 536,000 |
| Jul 17, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 694,401 |
| Jul 16, 2026 | 2.10 | 2.10 | 1.90 | 2.00 | 2.00 | - | 864,099 |
| Jul 15, 2026 | 2.00 | 2.10 | 2.00 | 2.00 | 2.00 | - | 1,346,301 |
| 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 |