XTL Biopharmaceuticals Ltd. (XTLB)
NASDAQ: XTLB · Real-Time Price · USD
1.280
-0.020 (-1.54%)
May 13, 2025, 12:22 PM - Market open
XTL Biopharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 1.27 | 1.39 | 1.23 | 1.30 | 1.30 | 3.17% | 7,106 |
| May 9, 2025 | 1.20 | 1.45 | 1.15 | 1.26 | 1.26 | -5.26% | 10,876 |
| May 8, 2025 | 1.29 | 1.34 | 1.22 | 1.33 | 1.33 | -2.21% | 10,633 |
| May 7, 2025 | 1.49 | 1.50 | 0.99 | 1.36 | 1.36 | -5.56% | 78,960 |
| May 6, 2025 | 1.37 | 1.45 | 1.28 | 1.44 | 1.44 | 3.23% | 7,651 |
| May 5, 2025 | 1.32 | 1.44 | 1.30 | 1.40 | 1.40 | -7.00% | 4,785 |
| May 2, 2025 | 1.56 | 1.62 | 1.31 | 1.50 | 1.50 | -1.96% | 15,309 |
| May 1, 2025 | 1.47 | 1.74 | 1.40 | 1.53 | 1.53 | 8.51% | 23,830 |
| Apr 30, 2025 | 1.27 | 1.68 | 1.20 | 1.41 | 1.41 | 7.63% | 88,817 |
| Apr 29, 2025 | 1.29 | 1.45 | 1.29 | 1.31 | 1.31 | -2.60% | 1,666 |
| Apr 28, 2025 | 1.41 | 1.41 | 1.30 | 1.35 | 1.35 | -5.94% | 3,111 |
| Apr 25, 2025 | 1.32 | 1.49 | 1.32 | 1.43 | 1.43 | 10.00% | 2,577 |
| Apr 24, 2025 | 1.27 | 1.30 | 1.27 | 1.30 | 1.30 | 7.00% | 837 |
| Apr 23, 2025 | 1.28 | 1.28 | 1.22 | 1.22 | 1.22 | -7.25% | 766 |
| Apr 22, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 3.15% | 410 |
| Apr 21, 2025 | 1.13 | 1.27 | 1.13 | 1.27 | 1.27 | 12.39% | 11,590 |
| Apr 17, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | - |
| Apr 16, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | - |
| Apr 15, 2025 | 1.08 | 1.17 | 1.08 | 1.13 | 1.13 | 2.73% | 3,483 |
| Apr 14, 2025 | 1.11 | 1.11 | 1.10 | 1.10 | 1.10 | -2.22% | 640 |
| Apr 11, 2025 | 1.12 | 1.15 | 1.12 | 1.13 | 1.13 | -3.02% | 23,612 |
| Apr 10, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -0.85% | 260 |
| Apr 9, 2025 | 1.12 | 1.18 | 1.12 | 1.17 | 1.17 | -0.85% | 3,181 |
| Apr 8, 2025 | 1.19 | 1.19 | 1.12 | 1.18 | 1.18 | 4.89% | 478 |
| Apr 7, 2025 | 1.23 | 1.23 | 1.05 | 1.13 | 1.13 | -11.42% | 2,464 |
| Apr 4, 2025 | 1.03 | 1.40 | 0.92 | 1.27 | 1.27 | 3.25% | 18,872 |
| Apr 3, 2025 | 1.17 | 1.27 | 1.17 | 1.23 | 1.23 | -0.81% | 6,269 |
| Apr 2, 2025 | 1.21 | 1.24 | 1.21 | 1.24 | 1.24 | 6.44% | 682 |
| Apr 1, 2025 | 1.17 | 1.25 | 1.13 | 1.17 | 1.17 | -2.51% | 3,116 |
| 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 |