XTL Biopharmaceuticals Ltd. (XTLB)
NASDAQ: XTLB · Real-Time Price · USD
1.246
0.00 (0.00%)
Sep 4, 2025, 4:00 PM - Market closed
XTL Biopharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 1.28 | 1.28 | 1.24 | 1.25 | 1.25 | 5.59% | 3,970 |
| Sep 3, 2025 | 1.20 | 1.20 | 1.18 | 1.18 | 1.18 | -0.84% | 1,332 |
| Sep 2, 2025 | 1.23 | 1.23 | 1.19 | 1.19 | 1.19 | -3.25% | 2,918 |
| Aug 29, 2025 | 1.19 | 1.23 | 1.15 | 1.23 | 1.23 | - | 2,326 |
| Aug 28, 2025 | 1.18 | 1.23 | 1.11 | 1.23 | 1.23 | 4.68% | 5,882 |
| Aug 27, 2025 | 1.20 | 1.20 | 1.15 | 1.18 | 1.18 | -0.84% | 5,627 |
| Aug 26, 2025 | 1.21 | 1.21 | 1.10 | 1.19 | 1.19 | -3.34% | 12,028 |
| Aug 25, 2025 | 1.18 | 1.23 | 1.18 | 1.23 | 1.23 | 4.34% | 1,834 |
| Aug 22, 2025 | 1.24 | 1.24 | 1.11 | 1.18 | 1.18 | -5.24% | 16,833 |
| Aug 21, 2025 | 1.25 | 1.25 | 1.24 | 1.24 | 1.24 | -1.59% | 562 |
| Aug 20, 2025 | 1.29 | 1.29 | 1.18 | 1.26 | 1.26 | -4.55% | 4,249 |
| Aug 19, 2025 | 1.34 | 1.34 | 1.32 | 1.32 | 1.32 | -2.94% | 1,745 |
| Aug 18, 2025 | 1.40 | 1.40 | 1.33 | 1.36 | 1.36 | -3.55% | 5,612 |
| Aug 15, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -0.70% | 438 |
| Aug 14, 2025 | 1.42 | 1.46 | 1.42 | 1.42 | 1.42 | 0.35% | 3,391 |
| Aug 13, 2025 | 1.42 | 1.47 | 1.42 | 1.42 | 1.42 | 2.17% | 3,320 |
| Aug 12, 2025 | 1.41 | 1.43 | 1.33 | 1.39 | 1.39 | -6.42% | 9,804 |
| Aug 11, 2025 | 1.36 | 1.48 | 1.32 | 1.48 | 1.48 | 8.82% | 3,557 |
| Aug 8, 2025 | 1.39 | 1.39 | 1.35 | 1.36 | 1.36 | -4.23% | 11,795 |
| Aug 7, 2025 | 1.45 | 1.45 | 1.38 | 1.42 | 1.42 | 2.16% | 7,404 |
| Aug 6, 2025 | 1.41 | 1.64 | 1.39 | 1.39 | 1.39 | -4.14% | 59,839 |
| Aug 5, 2025 | 1.59 | 1.59 | 1.40 | 1.45 | 1.45 | -15.20% | 14,699 |
| Aug 4, 2025 | 1.39 | 1.81 | 1.39 | 1.71 | 1.71 | 23.02% | 19,648 |
| Aug 1, 2025 | 1.40 | 1.54 | 1.39 | 1.39 | 1.39 | -0.71% | 11,585 |
| Jul 31, 2025 | 1.56 | 1.56 | 1.40 | 1.40 | 1.40 | -14.63% | 7,529 |
| Jul 30, 2025 | 1.62 | 1.78 | 1.58 | 1.64 | 1.64 | -3.53% | 11,836 |
| Jul 29, 2025 | 1.70 | 1.78 | 1.60 | 1.70 | 1.70 | 1.80% | 9,736 |
| Jul 28, 2025 | 1.65 | 1.70 | 1.64 | 1.67 | 1.67 | -4.57% | 7,384 |
| Jul 25, 2025 | 1.60 | 1.82 | 1.60 | 1.75 | 1.75 | - | 26,582 |
| Jul 24, 2025 | 1.81 | 1.84 | 1.75 | 1.75 | 1.75 | -2.51% | 105,473 |
| Jul 23, 2025 | 1.80 | 1.81 | 1.74 | 1.80 | 1.80 | -0.28% | 14,783 |
| Jul 22, 2025 | 1.80 | 1.80 | 1.76 | 1.80 | 1.80 | -1.10% | 33,773 |
| Jul 21, 2025 | 1.71 | 1.89 | 1.70 | 1.82 | 1.82 | 3.41% | 43,836 |
| Jul 18, 2025 | 1.76 | 1.88 | 1.69 | 1.76 | 1.76 | 0.57% | 83,882 |
| Jul 17, 2025 | 1.59 | 1.80 | 1.55 | 1.75 | 1.75 | 15.89% | 35,364 |
| Jul 16, 2025 | 1.51 | 1.71 | 1.51 | 1.51 | 1.51 | -7.36% | 10,693 |
| Jul 15, 2025 | 1.53 | 1.63 | 1.49 | 1.63 | 1.63 | - | 18,509 |
| Jul 14, 2025 | 1.33 | 1.65 | 1.33 | 1.63 | 1.63 | 7.95% | 24,214 |
| Jul 11, 2025 | 1.50 | 1.54 | 1.49 | 1.51 | 1.51 | -0.66% | 8,064 |
| Jul 10, 2025 | 1.59 | 1.59 | 1.50 | 1.52 | 1.52 | -5.00% | 9,614 |
| Jul 9, 2025 | 1.33 | 1.65 | 1.29 | 1.60 | 1.60 | 30.08% | 93,327 |
| Jul 8, 2025 | 1.27 | 1.33 | 1.21 | 1.23 | 1.23 | 0.82% | 12,177 |
| Jul 7, 2025 | 1.37 | 1.40 | 1.22 | 1.22 | 1.22 | -7.58% | 14,329 |
| Jul 3, 2025 | 1.18 | 1.38 | 1.14 | 1.32 | 1.32 | 10.00% | 43,805 |
| Jul 2, 2025 | 1.15 | 1.28 | 1.15 | 1.20 | 1.20 | 2.13% | 33,148 |
| Jul 1, 2025 | 1.15 | 1.18 | 1.14 | 1.18 | 1.18 | 3.07% | 1,901 |
| Jun 30, 2025 | 1.15 | 1.16 | 1.14 | 1.14 | 1.14 | -1.72% | 5,200 |
| Jun 27, 2025 | 1.19 | 1.19 | 1.15 | 1.16 | 1.16 | -1.86% | 1,711 |
| Jun 26, 2025 | 1.18 | 1.27 | 1.14 | 1.18 | 1.18 | -1.50% | 18,057 |
| Jun 25, 2025 | 1.21 | 1.25 | 1.14 | 1.20 | 1.20 | -8.40% | 38,158 |