XTL Biopharmaceuticals Ltd. (XTLB)
NASDAQ: XTLB · Real-Time Price · USD
1.165
-0.075 (-6.05%)
At close: Apr 1, 2025, 4:00 PM
1.242
+0.077 (6.57%)
After-hours: Apr 1, 2025, 4:26 PM EDT
XTL Biopharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 1.17 | 1.25 | 1.17 | 1.25 | - | 4.60% | 2,204 |
| Mar 31, 2025 | 1.20 | 1.20 | 1.13 | 1.20 | 1.20 | -5.91% | 2,105 |
| Mar 28, 2025 | 1.25 | 1.28 | 1.15 | 1.27 | 1.27 | 4.96% | 2,286 |
| Mar 27, 2025 | 1.09 | 1.21 | 1.09 | 1.21 | 1.21 | 10.00% | 3,860 |
| Mar 26, 2025 | 1.10 | 1.11 | 1.10 | 1.10 | 1.10 | - | 1,388 |
| Mar 25, 2025 | 1.16 | 1.16 | 1.10 | 1.10 | 1.10 | -3.68% | 3,527 |
| Mar 24, 2025 | 1.13 | 1.14 | 1.13 | 1.14 | 1.14 | -2.39% | 2,365 |
| Mar 21, 2025 | 1.18 | 1.18 | 1.17 | 1.17 | 1.17 | -0.85% | 1,041 |
| Mar 20, 2025 | 1.17 | 1.20 | 1.16 | 1.18 | 1.18 | 3.51% | 10,879 |
| Mar 19, 2025 | 1.14 | 1.15 | 1.14 | 1.14 | 1.14 | 0.88% | 1,271 |
| Mar 18, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -11.72% | 503 |
| Mar 17, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | 615 |
| Mar 14, 2025 | 1.19 | 1.28 | 1.19 | 1.28 | 1.28 | 2.40% | 8,467 |
| Mar 13, 2025 | 1.22 | 1.25 | 1.15 | 1.25 | 1.25 | 0.81% | 9,192 |
| Mar 12, 2025 | 1.28 | 1.28 | 1.19 | 1.24 | 1.24 | -6.77% | 7,736 |
| Mar 11, 2025 | 1.24 | 1.38 | 1.24 | 1.33 | 1.33 | 9.02% | 17,976 |
| Mar 10, 2025 | 1.26 | 1.27 | 1.17 | 1.22 | 1.22 | -2.40% | 14,699 |
| Mar 7, 2025 | 1.37 | 1.37 | 1.25 | 1.25 | 1.25 | -5.30% | 3,370 |
| Mar 6, 2025 | 1.32 | 1.32 | 1.27 | 1.32 | 1.32 | -1.86% | 1,092 |
| Mar 5, 2025 | 1.37 | 1.37 | 1.32 | 1.35 | 1.35 | -2.04% | 1,825 |
| Mar 4, 2025 | 1.51 | 1.51 | 1.29 | 1.37 | 1.37 | -2.07% | 19,282 |
| Mar 3, 2025 | 1.37 | 1.54 | 1.29 | 1.40 | 1.40 | 9.53% | 9,624 |
| Feb 28, 2025 | 1.25 | 1.37 | 1.25 | 1.28 | 1.28 | -7.25% | 21,234 |
| Feb 27, 2025 | 1.32 | 1.40 | 1.32 | 1.38 | 1.38 | 5.34% | 1,095 |
| Feb 26, 2025 | 1.41 | 1.50 | 1.31 | 1.31 | 1.31 | -7.75% | 9,447 |
| Feb 25, 2025 | 1.38 | 1.44 | 1.19 | 1.42 | 1.42 | -0.70% | 5,036 |
| Feb 24, 2025 | 1.38 | 1.43 | 1.38 | 1.43 | 1.43 | 1.42% | 2,796 |
| Feb 21, 2025 | 1.43 | 1.43 | 1.30 | 1.41 | 1.41 | -6.62% | 10,748 |
| Feb 20, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -0.66% | 236 |
| Feb 19, 2025 | 1.64 | 1.64 | 1.50 | 1.52 | 1.52 | -1.94% | 1,196 |
| Feb 18, 2025 | 1.62 | 1.71 | 1.54 | 1.55 | 1.55 | -10.92% | 5,667 |
| Feb 14, 2025 | 1.68 | 1.74 | 1.54 | 1.74 | 1.74 | 4.82% | 3,325 |
| Feb 13, 2025 | 1.63 | 1.72 | 1.60 | 1.66 | 1.66 | -3.49% | 1,709 |
| Feb 12, 2025 | 1.46 | 1.72 | 1.46 | 1.72 | 1.72 | 6.83% | 611 |
| Feb 11, 2025 | 1.65 | 1.65 | 1.61 | 1.61 | 1.61 | -1.23% | 464 |
| Feb 10, 2025 | 1.53 | 1.63 | 1.53 | 1.63 | 1.63 | 7.24% | 535 |
| Feb 7, 2025 | 1.44 | 1.66 | 1.44 | 1.52 | 1.52 | -5.59% | 1,357 |
| Feb 6, 2025 | 1.64 | 1.64 | 1.57 | 1.61 | 1.61 | -3.59% | 420 |
| Feb 5, 2025 | 1.67 | 1.67 | 1.51 | 1.67 | 1.67 | - | 2,307 |
| Feb 4, 2025 | 1.70 | 1.70 | 1.58 | 1.67 | 1.67 | -1.76% | 13,938 |
| Feb 3, 2025 | 1.70 | 1.70 | 1.62 | 1.70 | 1.70 | 6.92% | 5,821 |
| Jan 31, 2025 | 1.69 | 1.69 | 1.58 | 1.59 | 1.59 | 1.27% | 970 |
| Jan 30, 2025 | 1.69 | 1.70 | 1.56 | 1.57 | 1.57 | -3.09% | 4,490 |
| Jan 29, 2025 | 1.69 | 1.69 | 1.62 | 1.62 | 1.62 | 0.62% | 974 |
| Jan 28, 2025 | 1.60 | 1.68 | 1.50 | 1.61 | 1.61 | -5.29% | 23,863 |
| Jan 27, 2025 | 1.76 | 1.76 | 1.69 | 1.70 | 1.70 | -8.01% | 5,129 |
| Jan 24, 2025 | 1.72 | 1.97 | 1.72 | 1.85 | 1.85 | -1.70% | 4,926 |
| Jan 23, 2025 | 1.85 | 1.92 | 1.72 | 1.88 | 1.88 | 1.62% | 4,961 |
| Jan 22, 2025 | 1.75 | 1.87 | 1.68 | 1.85 | 1.85 | 2.21% | 2,059 |
| Jan 21, 2025 | 1.70 | 1.82 | 1.70 | 1.81 | 1.81 | 9.04% | 5,688 |