Skip to main content
XTL Biopharmaceuticals Ltd. (XTLB)
NASDAQ: XTLB · Real-Time Price · USD
1.800
+0.070 (4.05%)
Jan 22, 2025, 11:43 AM EST - Market open

XTL Biopharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 20251.701.821.701.811.819.04%5,688
Jan 17, 20251.771.771.661.661.66-6.21%10,095
Jan 16, 20251.691.851.691.771.77-2.21%13,301
Jan 15, 20251.781.831.731.811.81-2.69%1,470
Jan 14, 20251.751.861.751.861.860.32%4,001
Jan 13, 20251.821.881.721.851.85-0.32%8,263
Jan 10, 20251.951.951.621.861.86-7.00%4,055
Jan 8, 20251.812.001.802.002.001.52%13,687
Jan 7, 20251.902.001.841.971.97-2.57%6,667
Jan 6, 20252.022.091.952.022.02-3.25%18,687
Jan 3, 20251.772.241.772.092.096.09%36,467
Jan 2, 20251.992.071.521.971.97-2.76%14,696
Dec 31, 20241.722.071.722.032.038.92%22,883
Dec 30, 20241.891.951.801.861.86-10.14%24,094
Dec 27, 20242.062.292.032.072.07-1.43%44,697
Dec 26, 20241.822.101.722.102.1011.70%42,528
Dec 24, 20241.721.881.571.881.886.82%1,091
Dec 23, 20241.581.761.581.761.7622.22%1,620
Dec 20, 20241.451.501.431.441.44-1.03%2,602
Dec 19, 20241.461.481.421.461.46-2.61%3,469
Dec 18, 20241.551.551.461.491.49-4.54%15,652
Dec 17, 20241.641.651.551.571.57-6.29%10,129
Dec 16, 20241.701.701.611.671.67-7.22%18,758
Dec 13, 20241.821.831.761.801.80-0.55%1,258
Dec 12, 20241.801.811.801.811.810.56%1,339
Dec 11, 20241.721.801.631.801.805.88%28,943
Dec 10, 20241.671.761.661.701.70-1.73%5,796
Dec 9, 20241.881.881.631.731.73-10.82%52,434
Dec 6, 20241.871.951.781.941.94-1.52%16,772
Dec 5, 20241.892.061.891.971.971.03%17,910
Dec 4, 20241.892.051.821.951.952.36%29,760
Dec 3, 20241.821.931.811.911.912.97%12,282
Dec 2, 20241.861.861.781.851.85-1.60%2,985
Nov 29, 20241.821.891.781.881.881.62%3,525
Nov 27, 20241.751.851.751.851.85-9,951
Nov 26, 20241.851.901.701.851.85-1.60%7,400
Nov 25, 20241.731.881.721.881.88-12,741
Nov 22, 20241.711.881.691.881.882.73%2,836
Nov 21, 20241.681.831.671.831.833.39%6,083
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