XTL Biopharmaceuticals Ltd. (XTLB)
NASDAQ: XTLB · Real-Time Price · USD
0.7810
-0.0290 (-3.58%)
At close: Dec 16, 2025, 4:00 PM EST
0.7800
-0.0010 (-0.13%)
After-hours: Dec 16, 2025, 5:24 PM EST
XTL Biopharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 16, 2025 | 0.81 | 0.83 | 0.76 | 0.78 | 0.78 | -3.58% | 52,478 |
| Dec 15, 2025 | 0.84 | 0.86 | 0.80 | 0.81 | 0.81 | -4.71% | 11,895 |
| Dec 12, 2025 | 0.83 | 0.85 | 0.81 | 0.85 | 0.85 | - | 9,280 |
| Dec 11, 2025 | 0.90 | 0.90 | 0.82 | 0.85 | 0.85 | 1.98% | 18,890 |
| Dec 10, 2025 | 0.88 | 0.88 | 0.80 | 0.83 | 0.83 | -5.28% | 35,151 |
| Dec 9, 2025 | 0.90 | 0.90 | 0.84 | 0.88 | 0.88 | 3.13% | 16,533 |
| Dec 8, 2025 | 0.84 | 0.87 | 0.81 | 0.85 | 0.85 | 0.39% | 44,130 |
| Dec 5, 2025 | 0.87 | 0.87 | 0.82 | 0.85 | 0.85 | -2.67% | 6,713 |
| Dec 4, 2025 | 0.86 | 0.91 | 0.82 | 0.87 | 0.87 | 3.96% | 27,512 |
| Dec 3, 2025 | 0.84 | 0.85 | 0.81 | 0.84 | 0.84 | - | 13,894 |
| Dec 2, 2025 | 0.89 | 0.89 | 0.84 | 0.84 | 0.84 | -2.57% | 14,323 |
| Dec 1, 2025 | 0.92 | 0.93 | 0.84 | 0.86 | 0.86 | 3.51% | 73,604 |
| Nov 28, 2025 | 0.85 | 0.85 | 0.80 | 0.83 | 0.83 | 4.78% | 19,829 |
| Nov 26, 2025 | 0.83 | 0.83 | 0.79 | 0.80 | 0.80 | 1.79% | 25,790 |
| Nov 25, 2025 | 0.83 | 0.85 | 0.78 | 0.78 | 0.78 | -6.40% | 26,413 |
| Nov 24, 2025 | 0.81 | 0.83 | 0.81 | 0.83 | 0.83 | 8.29% | 34,947 |
| Nov 21, 2025 | 0.80 | 0.83 | 0.77 | 0.77 | 0.77 | -5.15% | 56,797 |
| Nov 20, 2025 | 0.89 | 0.89 | 0.80 | 0.81 | 0.81 | -5.66% | 25,501 |
| Nov 19, 2025 | 0.88 | 0.90 | 0.85 | 0.86 | 0.86 | -4.33% | 22,304 |
| Nov 18, 2025 | 0.92 | 0.93 | 0.88 | 0.90 | 0.90 | -1.11% | 32,685 |
| Nov 17, 2025 | 0.97 | 0.97 | 0.90 | 0.91 | 0.91 | -1.08% | 91,658 |
| Nov 14, 2025 | 0.93 | 0.98 | 0.92 | 0.92 | 0.92 | -2.28% | 70,385 |
| Nov 13, 2025 | 0.98 | 0.99 | 0.92 | 0.94 | 0.94 | -2.94% | 24,871 |
| Nov 12, 2025 | 1.02 | 1.03 | 0.95 | 0.97 | 0.97 | -2.03% | 37,225 |
| Nov 11, 2025 | 1.01 | 1.02 | 0.98 | 0.99 | 0.99 | 4.98% | 97,401 |
| Nov 10, 2025 | 1.04 | 1.07 | 0.82 | 0.94 | 0.94 | -5.69% | 267,074 |
| Nov 7, 2025 | 0.99 | 1.05 | 0.98 | 1.00 | 1.00 | - | 27,640 |
| Nov 6, 2025 | 1.06 | 1.07 | 1.00 | 1.00 | 1.00 | -4.76% | 20,157 |
| Nov 5, 2025 | 1.05 | 1.07 | 1.03 | 1.05 | 1.05 | 3.96% | 21,798 |
| Nov 4, 2025 | 1.07 | 1.08 | 1.00 | 1.01 | 1.01 | -3.81% | 79,835 |
| Nov 3, 2025 | 1.09 | 1.13 | 1.01 | 1.05 | 1.05 | -1.87% | 54,016 |
| Oct 31, 2025 | 1.07 | 1.09 | 1.05 | 1.07 | 1.07 | -0.93% | 49,380 |
| Oct 30, 2025 | 1.20 | 1.22 | 0.99 | 1.08 | 1.08 | -9.24% | 247,517 |
| Oct 29, 2025 | 1.26 | 1.28 | 1.15 | 1.19 | 1.19 | 1.71% | 158,652 |
| Oct 28, 2025 | 1.23 | 1.26 | 1.17 | 1.17 | 1.17 | -2.50% | 209,482 |
| Oct 27, 2025 | 1.26 | 1.26 | 1.20 | 1.20 | 1.20 | -2.44% | 67,423 |
| Oct 24, 2025 | 1.23 | 1.26 | 1.23 | 1.23 | 1.23 | -0.81% | 49,513 |
| Oct 23, 2025 | 1.26 | 1.26 | 1.21 | 1.24 | 1.24 | - | 71,816 |
| Oct 22, 2025 | 1.26 | 1.30 | 1.24 | 1.24 | 1.24 | -3.88% | 79,963 |
| Oct 21, 2025 | 1.30 | 1.38 | 1.27 | 1.29 | 1.29 | 0.78% | 119,788 |
| Oct 20, 2025 | 1.27 | 1.36 | 1.27 | 1.28 | 1.28 | 1.59% | 130,561 |
| Oct 17, 2025 | 1.26 | 1.37 | 1.26 | 1.26 | 1.26 | -4.55% | 116,026 |
| Oct 16, 2025 | 1.44 | 1.49 | 1.32 | 1.32 | 1.32 | -7.04% | 160,513 |
| Oct 15, 2025 | 1.35 | 1.48 | 1.34 | 1.42 | 1.42 | 8.40% | 257,634 |
| Oct 14, 2025 | 1.36 | 1.56 | 1.31 | 1.31 | 1.31 | -3.68% | 275,819 |
| Oct 13, 2025 | 1.52 | 1.52 | 1.35 | 1.36 | 1.36 | -2.86% | 268,888 |
| Oct 10, 2025 | 1.58 | 1.62 | 1.32 | 1.40 | 1.40 | -14.11% | 556,167 |
| Oct 9, 2025 | 1.79 | 1.86 | 1.60 | 1.63 | 1.63 | -20.49% | 1,048,138 |
| 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 |