Skip to main content
XTL Biopharmaceuticals Ltd. (XTLB)
NASDAQ: XTLB · Real-Time Price · USD
1.830
+0.060 (3.39%)
Nov 21, 2024, 9:39 AM EST - Market open

XTL Biopharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20241.771.771.701.771.77-2,166
Nov 19, 20241.831.851.701.771.771.14%1,110
Nov 18, 20241.821.821.711.751.75-5.41%2,505
Nov 15, 20241.801.851.731.851.851.65%21,333
Nov 14, 20241.861.861.801.821.82-2.67%4,205
Nov 13, 20241.871.871.871.871.87-374
Nov 12, 20241.831.961.771.871.876.55%29,766
Nov 11, 20241.791.831.701.761.76-4.62%6,490
Nov 8, 20241.861.861.731.841.84-1.08%2,087
Nov 7, 20241.851.911.771.861.862.76%8,631
Nov 6, 20241.771.851.731.811.81-0.55%11,741
Nov 5, 20241.771.941.741.821.82-3.19%22,939
Nov 4, 20242.042.041.821.881.88-20.00%54,839
Nov 1, 20242.212.392.072.352.354.91%73,811
Oct 31, 20241.732.281.692.242.2425.84%145,039
Oct 30, 20241.701.841.651.781.782.30%14,729
Oct 29, 20241.741.791.641.741.74-8.42%70,086
Oct 28, 20241.562.231.291.901.9022.58%1,693,379
Oct 25, 20241.491.561.481.551.555.44%11,920
Oct 24, 20241.491.581.311.471.475.76%19,080
Oct 23, 20241.791.801.351.391.39-23.20%74,358
Oct 22, 20241.941.941.811.811.81-7.42%2,219
Oct 21, 20241.921.981.911.961.96-6.32%9,340
Oct 18, 20242.102.171.982.092.09-3.82%14,850
Oct 17, 20242.182.182.162.172.179.60%4,291
Oct 16, 20242.052.191.981.981.98-0.50%6,574
Oct 15, 20242.232.281.971.991.99-9.55%9,558
Oct 14, 20242.202.202.202.202.20-388
Oct 11, 20242.152.502.112.202.201.38%18,201
Oct 10, 20242.222.312.172.172.17-0.91%2,395
Oct 9, 20242.242.242.132.192.19-1.35%2,606
Oct 8, 20242.302.332.222.222.22-3.48%4,565
Oct 7, 20242.252.372.242.302.30-2.13%11,492
Oct 4, 20242.392.392.352.352.35-2.08%1,180
Oct 3, 20242.412.422.402.402.403.00%2,401
Oct 2, 20242.332.422.282.332.33-4.12%11,361
Oct 1, 20242.402.432.252.432.431.04%9,504
Sep 30, 20242.452.452.402.412.41-6.05%3,969
Sep 27, 20242.462.562.462.562.561.19%1,319
Sep 26, 20242.522.532.512.532.53-2.32%7,141
Sep 25, 20242.452.592.452.592.596.15%1,973
Sep 24, 20242.452.452.332.442.440.83%13,203
Sep 23, 20242.252.472.252.422.42-0.82%4,832
Sep 20, 20242.422.442.362.442.440.83%3,978
Sep 19, 20242.402.452.352.422.420.41%2,021
Sep 18, 20242.412.412.402.412.41-1.63%1,884
Sep 17, 20242.492.492.302.452.45-3.54%10,914
Sep 16, 20242.482.542.472.542.54-3.39%6,013
Sep 13, 20242.472.632.472.632.63-0.42%2,050
Sep 12, 20242.622.642.502.642.64-0.75%4,597
Sep 11, 20242.622.662.552.662.660.76%5,344
Sep 10, 20242.652.652.602.642.64-1.12%958
Sep 9, 20242.702.702.552.672.67-1.11%12,704
Sep 6, 20242.662.702.592.702.70-9,044
Sep 5, 20242.562.732.562.702.701.89%4,390
Sep 4, 20242.632.752.622.652.65-3.28%27,142
Sep 3, 20242.792.792.672.742.74-1.79%9,600
Aug 30, 20242.652.792.542.792.792.57%701
Aug 29, 20242.652.722.602.722.726.25%7,133
Aug 28, 20242.662.702.552.562.56-3.40%12,832
Aug 27, 20242.522.682.522.652.65-6,377
Aug 26, 20242.712.712.522.652.650.04%14,214
Aug 23, 20242.702.742.542.652.65-3.85%11,409
Aug 22, 20242.842.842.652.762.76-3.84%5,658
Aug 21, 20242.852.902.832.872.87-2.22%6,895
Aug 20, 20242.902.972.902.932.932.81%8,839
Aug 19, 20242.762.952.642.852.853.64%33,396
Aug 16, 20242.702.752.662.752.752.61%3,784
Aug 15, 20242.742.752.682.682.680.37%2,473
Aug 14, 20242.632.752.632.672.672.69%12,515
Aug 13, 20242.632.642.602.602.604.42%3,565
Aug 12, 20242.602.602.472.492.49-2.35%1,324
Aug 9, 20242.512.552.502.552.550.79%2,651
Aug 8, 20242.602.632.472.532.531.00%4,637
Aug 7, 20242.572.592.422.512.51-1.38%673
Aug 6, 20242.532.572.402.542.540.79%11,365
Aug 5, 20242.402.522.392.522.52-0.40%6,172
Aug 2, 20242.692.692.482.532.53-6.99%15,835
Aug 1, 20242.852.942.712.722.72-6.69%16,007
Jul 31, 20242.983.012.882.922.92-2.18%5,565
Jul 30, 20242.982.982.902.982.980.34%6,467
Jul 29, 20242.993.042.892.972.97-0.34%18,885
Jul 26, 20242.972.982.622.982.984.20%6,823
Jul 25, 20242.903.052.522.862.86-3.48%20,295
Jul 24, 20242.713.042.712.962.9610.15%81,343
Jul 23, 20242.732.732.532.692.69-1.82%1,180
Jul 22, 20242.492.752.482.742.746.61%40,350
Jul 19, 20242.532.572.432.572.57-0.77%2,296
Jul 18, 20242.472.732.472.592.591.17%18,118
Jul 17, 20242.612.622.502.562.56-4.48%13,017
Jul 16, 20242.542.752.522.682.687.63%35,488
Jul 15, 20242.512.582.442.492.490.40%16,725
Jul 12, 20242.702.702.432.482.48-7.29%9,175
Jul 11, 20242.182.782.182.682.6816.35%55,367
Jul 10, 20242.212.302.192.302.30-0.04%3,847
Jul 9, 20242.302.302.302.302.30-3,134
Jul 8, 20242.262.302.262.302.30-2,835
Jul 5, 20242.292.302.212.302.30-14,018
Jul 3, 20242.262.302.212.302.301.32%7,218
Jul 2, 20242.292.292.182.272.275.09%3,700