XTL Biopharmaceuticals Ltd. (XTLB)
NASDAQ: XTLB · Real-Time Price · USD
2.540
-0.130 (-4.87%)
At close: May 8, 2026, 4:00 PM EDT
2.612
+0.072 (2.83%)
After-hours: May 8, 2026, 7:24 PM EDT
XTL Biopharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 2.74 | 2.74 | 2.45 | 2.54 | 2.54 | -4.87% | 43,225 |
| May 7, 2026 | 3.18 | 3.18 | 2.60 | 2.67 | 2.67 | -17.85% | 102,951 |
| May 6, 2026 | 3.63 | 3.64 | 3.01 | 3.25 | 3.25 | -11.20% | 126,177 |
| May 5, 2026 | 3.53 | 4.01 | 3.51 | 3.66 | 3.66 | -4.19% | 164,861 |
| May 4, 2026 | 3.52 | 4.00 | 3.46 | 3.82 | 3.82 | 4.66% | 340,029 |
| May 1, 2026 | 3.93 | 4.00 | 3.49 | 3.65 | 3.65 | -6.41% | 1,739,239 |
| Apr 30, 2026 | 3.56 | 3.95 | 3.11 | 3.90 | 3.90 | 9.55% | 1,571,904 |
| Apr 29, 2026 | 3.77 | 4.87 | 3.22 | 3.56 | 3.56 | 54.78% | 113,964,773 |
| Apr 28, 2026 | 2.39 | 2.45 | 2.30 | 2.30 | 2.30 | -3.77% | 11,390 |
| Apr 27, 2026 | 2.43 | 2.64 | 2.39 | 2.39 | 2.39 | -1.65% | 9,446 |
| Apr 24, 2026 | 2.39 | 2.45 | 2.39 | 2.43 | 2.43 | -0.61% | 4,167 |
| Apr 23, 2026 | 2.49 | 2.55 | 2.42 | 2.45 | 2.45 | -2.59% | 7,507 |
| Apr 22, 2026 | 2.59 | 2.62 | 2.51 | 2.51 | 2.51 | 1.62% | 2,856 |
| Apr 21, 2026 | 2.44 | 2.52 | 2.43 | 2.47 | 2.47 | 1.65% | 3,993 |
| Apr 20, 2026 | 2.55 | 2.58 | 2.40 | 2.43 | 2.43 | -0.82% | 7,667 |
| Apr 17, 2026 | 2.60 | 2.60 | 2.37 | 2.45 | 2.45 | -1.21% | 4,820 |
| Apr 16, 2026 | 2.47 | 2.48 | 2.35 | 2.48 | 2.48 | 4.20% | 9,417 |
| Apr 15, 2026 | 2.48 | 2.48 | 2.35 | 2.38 | 2.38 | -2.66% | 6,260 |
| Apr 14, 2026 | 2.40 | 2.50 | 2.37 | 2.45 | 2.45 | 2.09% | 8,083 |
| Apr 13, 2026 | 2.38 | 2.46 | 2.34 | 2.40 | 2.40 | 1.05% | 7,769 |
| Apr 10, 2026 | 2.59 | 2.59 | 2.35 | 2.37 | 2.37 | -4.44% | 1,672 |
| Apr 9, 2026 | 2.38 | 2.52 | 2.38 | 2.48 | 2.48 | 5.98% | 17,535 |
| Apr 8, 2026 | 2.39 | 2.45 | 2.34 | 2.34 | 2.34 | -1.68% | 9,817 |
| Apr 7, 2026 | 2.49 | 2.50 | 2.38 | 2.38 | 2.38 | -4.42% | 3,906 |
| Apr 6, 2026 | 2.36 | 2.59 | 2.36 | 2.49 | 2.49 | 2.47% | 1,960 |
| Apr 2, 2026 | 2.47 | 2.47 | 2.30 | 2.43 | 2.43 | -0.82% | 12,435 |
| Apr 1, 2026 | 2.34 | 2.46 | 2.34 | 2.45 | 2.45 | 1.66% | 6,925 |
| Mar 31, 2026 | 2.51 | 2.51 | 2.41 | 2.41 | 2.41 | -7.66% | 8,687 |
| Mar 30, 2026 | 2.52 | 2.61 | 2.46 | 2.61 | 2.61 | 3.98% | 2,595 |
| Mar 27, 2026 | 2.55 | 2.66 | 2.45 | 2.51 | 2.51 | -4.56% | 6,658 |
| Mar 26, 2026 | 2.65 | 2.88 | 2.62 | 2.63 | 2.63 | -2.95% | 18,161 |
| Mar 25, 2026 | 2.52 | 2.96 | 2.52 | 2.71 | 2.71 | 3.75% | 56,403 |
| Mar 24, 2026 | 2.32 | 2.65 | 2.30 | 2.61 | 2.61 | 12.05% | 11,164 |
| Mar 23, 2026 | 2.39 | 2.39 | 2.28 | 2.33 | 2.33 | -1.23% | 5,555 |
| Mar 20, 2026 | 2.32 | 2.40 | 2.22 | 2.36 | 2.36 | -0.17% | 3,492 |
| Mar 19, 2026 | 2.44 | 2.44 | 2.36 | 2.36 | 2.36 | -0.67% | 2,187 |
| Mar 18, 2026 | 2.43 | 2.50 | 2.36 | 2.38 | 2.38 | -2.22% | 2,653 |
| Mar 17, 2026 | 2.43 | 2.49 | 2.38 | 2.43 | 2.43 | -2.37% | 2,882 |
| Mar 16, 2026 | 2.61 | 2.61 | 2.32 | 2.49 | 2.49 | 3.87% | 8,240 |
| Mar 13, 2026 | 2.58 | 2.59 | 2.40 | 2.40 | 2.40 | -4.76% | 8,909 |
| Mar 12, 2026 | 2.60 | 2.60 | 2.50 | 2.52 | 2.52 | -3.08% | 4,225 |
| Mar 11, 2026 | 2.48 | 2.60 | 2.43 | 2.60 | 2.60 | 2.69% | 5,694 |
| Mar 10, 2026 | 2.78 | 2.78 | 2.20 | 2.53 | 2.53 | -9.83% | 23,289 |
| Mar 9, 2026 | 2.98 | 3.00 | 2.80 | 2.81 | 2.81 | -3.57% | 2,924 |
| Mar 6, 2026 | 2.72 | 3.08 | 2.65 | 2.91 | 2.91 | 2.43% | 2,292 |
| Mar 5, 2026 | 3.11 | 3.12 | 2.84 | 2.84 | 2.84 | -12.36% | 10,904 |
| Mar 4, 2026 | 2.87 | 3.24 | 2.87 | 3.24 | 3.24 | 4.65% | 6,066 |
| Mar 3, 2026 | 3.06 | 3.19 | 2.95 | 3.10 | 3.10 | 1.34% | 2,111 |
| Mar 2, 2026 | 2.62 | 3.06 | 2.62 | 3.06 | 3.06 | 0.26% | 6,734 |
| Feb 27, 2026 | 2.96 | 3.06 | 2.81 | 3.05 | 3.05 | 0.16% | 2,783 |