XTL Biopharmaceuticals Ltd. (XTLB)
NASDAQ: XTLB · Real-Time Price · USD
1.100
-0.060 (-5.17%)
At close: Jun 6, 2025, 4:00 PM
1.060
-0.040 (-3.64%)
After-hours: Jun 6, 2025, 4:00 PM EDT
XTL Biopharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 1.05 | 1.10 | 1.05 | 1.10 | 1.10 | -5.17% | 2,312 |
| Jun 5, 2025 | 1.22 | 1.22 | 1.12 | 1.16 | 1.16 | -4.53% | 4,491 |
| Jun 4, 2025 | 1.25 | 1.25 | 1.12 | 1.22 | 1.22 | 1.25% | 5,975 |
| Jun 3, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 223 |
| Jun 2, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 51 |
| May 30, 2025 | 1.20 | 1.25 | 1.10 | 1.20 | 1.20 | 3.45% | 5,514 |
| May 29, 2025 | 1.15 | 1.18 | 1.13 | 1.16 | 1.16 | 2.65% | 482 |
| May 28, 2025 | 1.13 | 1.21 | 1.13 | 1.13 | 1.13 | - | 1,244 |
| May 27, 2025 | 1.13 | 1.24 | 1.11 | 1.13 | 1.13 | 1.80% | 5,794 |
| May 23, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 2.78% | 1,664 |
| May 22, 2025 | 1.09 | 1.09 | 1.06 | 1.08 | 1.08 | 2.86% | 2,280 |
| May 21, 2025 | 1.14 | 1.14 | 1.05 | 1.05 | 1.05 | -4.55% | 4,509 |
| May 20, 2025 | 1.08 | 1.11 | 1.08 | 1.10 | 1.10 | 4.76% | 5,916 |
| May 19, 2025 | 1.14 | 1.15 | 1.05 | 1.05 | 1.05 | -5.41% | 10,691 |
| May 16, 2025 | 1.15 | 1.15 | 1.03 | 1.11 | 1.11 | -2.63% | 11,314 |
| May 15, 2025 | 1.25 | 1.25 | 1.10 | 1.14 | 1.14 | -8.06% | 9,245 |
| May 14, 2025 | 1.23 | 1.32 | 1.18 | 1.24 | 1.24 | -0.88% | 2,109 |
| May 13, 2025 | 1.35 | 1.38 | 1.25 | 1.25 | 1.25 | -3.77% | 2,162 |
| 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 |