XTL Biopharmaceuticals Ltd. (XTLB)

NASDAQ: XTLB · Real-Time Price · USD

2.160

+0.030 (1.41%)

At close: Oct 2, 2026, 4:00 PM EDT

2.150

-0.010 (-0.46%)

After-hours: Oct 2, 2026, 4:10 PM EDT

XTL Biopharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	2.17	2.21	2.16	2.16	2.16	1.41%	6,740
Oct 1, 2026	2.42	2.42	2.13	2.13	2.13	-7.39%	7,130
Sep 30, 2026	2.33	2.33	2.30	2.30	2.30	4.08%	1,560
Sep 29, 2026	2.26	2.28	2.11	2.21	2.21	-0.90%	24,250
Sep 28, 2026	2.27	2.44	2.23	2.23	2.23	1.36%	3,635
Sep 25, 2026	2.30	2.43	2.20	2.20	2.20	-8.71%	1,039
Sep 24, 2026	2.22	2.50	2.22	2.41	2.41	9.55%	13,106
Sep 23, 2026	2.39	2.40	2.20	2.20	2.20	-7.50%	2,540
Sep 21, 2026	2.27	2.38	2.19	2.38	2.38	-0.90%	747
Sep 17, 2026	2.40	2.40	2.35	2.40	2.40	0.42%	2,996
Sep 16, 2026	2.48	2.49	2.38	2.39	2.39	-4.40%	1,730
Sep 15, 2026	2.40	2.50	2.28	2.50	2.50	2.88%	5,338
Sep 14, 2026	2.47	2.51	2.40	2.43	2.43	-5.04%	2,216
Sep 11, 2026	2.48	2.56	2.47	2.56	2.56	1.55%	1,594
Sep 9, 2026	2.44	2.56	2.40	2.52	2.52	-0.40%	6,260
Sep 8, 2026	2.53	2.53	2.53	2.53	2.53	-	559
Sep 4, 2026	2.43	2.53	2.43	2.53	2.53	1.20%	1,825
Sep 3, 2026	2.60	2.60	2.46	2.50	2.50	-6.02%	2,710
Sep 2, 2026	2.35	2.69	2.32	2.66	2.66	14.66%	33,295
Sep 1, 2026	2.44	2.47	2.32	2.32	2.32	-6.83%	4,018
Aug 31, 2026	2.51	2.58	2.48	2.49	2.49	0.81%	7,626
Aug 28, 2026	2.51	2.70	2.47	2.47	2.47	-4.26%	8,116
Aug 27, 2026	2.47	2.58	2.47	2.58	2.58	-	2,655
Aug 26, 2026	2.63	2.63	2.35	2.58	2.58	-0.77%	2,596
Aug 25, 2026	2.64	2.64	2.58	2.60	2.60	-0.96%	4,076
Aug 24, 2026	2.66	2.66	2.63	2.63	2.63	-5.57%	1,157
Aug 21, 2026	2.78	2.78	2.78	2.78	2.78	0.66%	441
Aug 20, 2026	2.83	3.05	2.76	2.76	2.76	-7.32%	4,408
Aug 19, 2026	2.98	3.01	2.70	2.98	2.98	-7.74%	40,707
Aug 18, 2026	2.55	3.52	2.55	3.23	3.23	24.23%	85,618
Aug 17, 2026	2.56	2.74	2.56	2.60	2.60	-6.64%	4,949
Aug 14, 2026	2.60	2.96	2.55	2.79	2.79	-0.54%	3,755
Aug 13, 2026	2.76	2.80	2.72	2.80	2.80	4.09%	3,937
Aug 12, 2026	2.70	2.84	2.68	2.69	2.69	1.51%	21,808
Aug 11, 2026	2.87	2.87	2.65	2.65	2.65	-7.67%	2,450
Aug 10, 2026	2.79	2.89	2.69	2.87	2.87	-2.38%	1,650
Aug 7, 2026	2.77	2.94	2.77	2.94	2.94	2.44%	1,804
Aug 6, 2026	2.80	2.87	2.68	2.87	2.87	0.70%	2,467
Aug 5, 2026	2.79	2.87	2.73	2.85	2.85	-1.04%	3,389
Aug 4, 2026	2.69	2.96	2.60	2.88	2.88	0.67%	14,233
Aug 3, 2026	2.83	2.88	2.76	2.86	2.86	1.45%	4,373
Jul 31, 2026	2.50	2.82	2.50	2.82	2.82	-1.05%	1,735
Jul 30, 2026	2.88	2.93	2.79	2.85	2.85	-3.70%	3,784
Jul 29, 2026	2.70	2.96	2.70	2.96	2.96	-0.02%	2,068
Jul 28, 2026	2.83	2.98	2.68	2.96	2.96	2.78%	6,196
Jul 27, 2026	2.86	2.88	2.79	2.88	2.88	-2.04%	1,287
Jul 24, 2026	2.77	2.94	2.77	2.94	2.94	1.38%	1,415
Jul 23, 2026	2.72	2.90	2.72	2.90	2.90	-0.68%	6,763
Jul 22, 2026	2.70	2.92	2.70	2.92	2.92	-	3,150
Jul 21, 2026	2.75	2.92	2.75	2.92	2.92	1.04%	4,503