XTL Biopharmaceuticals Ltd. (XTLB)
NASDAQ: XTLB · Real-Time Price · USD
1.630
-0.420 (-20.49%)
At close: Oct 9, 2025, 4:00 PM EDT
1.760
+0.130 (7.98%)
After-hours: Oct 9, 2025, 4:07 PM EDT
XTL Biopharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 1.79 | 1.86 | 1.60 | 1.70 | - | -17.07% | 897,872 |
| Oct 8, 2025 | 1.86 | 2.57 | 1.82 | 2.05 | 2.05 | 46.43% | 34,501,996 |
| Oct 7, 2025 | 1.15 | 1.57 | 1.15 | 1.40 | 1.40 | 22.81% | 11,495,600 |
| Oct 6, 2025 | 1.22 | 1.22 | 1.10 | 1.14 | 1.14 | -2.98% | 10,412 |
| Oct 3, 2025 | 1.22 | 1.22 | 1.17 | 1.18 | 1.18 | 0.43% | 2,074 |
| Oct 2, 2025 | 1.15 | 1.17 | 1.15 | 1.17 | 1.17 | 1.74% | 6,409 |
| Oct 1, 2025 | 1.15 | 1.16 | 1.15 | 1.15 | 1.15 | -1.71% | 1,450 |
| Sep 30, 2025 | 1.20 | 1.20 | 1.15 | 1.17 | 1.17 | -3.31% | 4,386 |
| Sep 29, 2025 | 1.16 | 1.21 | 1.15 | 1.21 | 1.21 | 3.42% | 4,498 |
| Sep 26, 2025 | 1.17 | 1.18 | 1.16 | 1.17 | 1.17 | -1.68% | 3,384 |
| Sep 25, 2025 | 1.20 | 1.20 | 1.17 | 1.19 | 1.19 | -0.83% | 6,746 |
| Sep 24, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -0.83% | 751 |
| Sep 23, 2025 | 1.20 | 1.22 | 1.20 | 1.21 | 1.21 | 0.83% | 3,521 |
| Sep 22, 2025 | 1.24 | 1.24 | 1.18 | 1.20 | 1.20 | -0.66% | 7,856 |
| Sep 19, 2025 | 1.25 | 1.25 | 1.21 | 1.21 | 1.21 | -2.58% | 2,038 |
| Sep 18, 2025 | 1.22 | 1.25 | 1.22 | 1.24 | 1.24 | 3.33% | 7,422 |
| Sep 17, 2025 | 1.25 | 1.25 | 1.20 | 1.20 | 1.20 | -1.64% | 4,289 |
| Sep 16, 2025 | 1.29 | 1.29 | 1.15 | 1.22 | 1.22 | 1.67% | 9,174 |
| Sep 15, 2025 | 1.35 | 1.35 | 1.20 | 1.20 | 1.20 | -11.11% | 17,980 |
| Sep 12, 2025 | 1.44 | 1.44 | 1.35 | 1.35 | 1.35 | -3.23% | 4,130 |
| Sep 11, 2025 | 1.45 | 1.49 | 1.40 | 1.40 | 1.40 | 5.68% | 6,001 |
| Sep 10, 2025 | 1.42 | 1.42 | 1.32 | 1.32 | 1.32 | -12.00% | 1,072 |
| Sep 9, 2025 | 1.29 | 1.52 | 1.25 | 1.50 | 1.50 | 16.28% | 57,888 |
| Sep 8, 2025 | 1.18 | 1.29 | 1.11 | 1.29 | 1.29 | 3.53% | 14,755 |
| Sep 5, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 479 |
| 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 |