XTL Biopharmaceuticals Ltd. (XTLB)

NASDAQ: XTLB · Real-Time Price · USD

2.820

-0.030 (-1.05%)

At close: Jul 31, 2026, 4:00 PM EDT

2.590

-0.230 (-8.16%)

After-hours: Jul 31, 2026, 4:27 PM EDT

XTL Biopharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	2.50	2.82	2.50	2.82	2.82	-1.05%	1,727
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%	1,738
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%	1,414
Jul 23, 2026	2.72	2.90	2.72	2.90	2.90	-0.68%	6,762
Jul 22, 2026	2.70	2.92	2.70	2.92	2.92	-	3,120
Jul 21, 2026	2.75	2.92	2.75	2.92	2.92	1.04%	4,503
Jul 20, 2026	2.75	2.89	2.75	2.89	2.89	1.76%	7,500
Jul 17, 2026	2.77	2.84	2.75	2.84	2.84	0.35%	2,403
Jul 16, 2026	2.83	2.88	2.80	2.83	2.83	-3.41%	2,446
Jul 15, 2026	2.88	2.95	2.84	2.93	2.93	-1.01%	1,711
Jul 14, 2026	2.72	3.00	2.56	2.96	2.96	2.78%	44,633
Jul 13, 2026	2.89	2.90	2.69	2.88	2.88	-1.03%	5,526
Jul 10, 2026	2.91	2.91	2.62	2.91	2.91	0.69%	15,763
Jul 9, 2026	2.73	2.89	2.70	2.89	2.89	-0.34%	5,227
Jul 8, 2026	2.94	2.94	2.64	2.90	2.90	-2.68%	14,261
Jul 7, 2026	3.05	3.05	2.75	2.98	2.98	-5.10%	26,732
Jul 6, 2026	2.59	3.43	2.50	3.14	3.14	16.30%	149,482
Jul 2, 2026	2.44	2.74	2.36	2.70	2.70	8.43%	44,165
Jul 1, 2026	2.41	2.63	2.15	2.49	2.49	-8.79%	290,476
Jun 30, 2026	2.54	2.80	2.36	2.73	2.73	15.68%	94,707
Jun 29, 2026	2.37	2.37	2.31	2.36	2.36	-	2,764
Jun 26, 2026	2.45	2.65	2.20	2.36	2.36	-7.99%	35,190
Jun 25, 2026	2.47	2.57	2.41	2.57	2.57	-8.01%	22,721
Jun 24, 2026	2.74	2.79	2.52	2.79	2.79	-0.06%	5,790
Jun 23, 2026	2.60	2.79	2.60	2.79	2.79	3.33%	20,935
Jun 22, 2026	2.54	2.82	2.36	2.70	2.70	6.30%	26,398
Jun 18, 2026	2.41	2.54	2.31	2.54	2.54	4.96%	10,746
Jun 17, 2026	2.46	2.47	2.40	2.42	2.42	1.68%	9,070
Jun 16, 2026	2.40	2.46	2.32	2.38	2.38	3.48%	8,485
Jun 15, 2026	2.31	2.33	2.18	2.30	2.30	7.98%	15,232
Jun 12, 2026	2.22	2.39	2.12	2.13	2.13	-8.97%	8,562
Jun 11, 2026	2.31	2.43	2.28	2.34	2.34	0.86%	5,464
Jun 10, 2026	2.28	2.32	2.24	2.32	2.32	-	2,026
Jun 9, 2026	2.24	2.38	2.01	2.32	2.32	4.04%	23,223
Jun 8, 2026	2.27	2.33	2.07	2.23	2.23	8.25%	26,368
Jun 5, 2026	2.23	2.32	2.02	2.06	2.06	-7.62%	25,604
Jun 4, 2026	2.26	2.34	2.22	2.23	2.23	-1.33%	7,061
Jun 3, 2026	2.31	2.36	2.20	2.26	2.26	-1.31%	9,708
Jun 2, 2026	2.42	2.42	2.23	2.29	2.29	-4.58%	7,777
Jun 1, 2026	2.48	2.51	2.39	2.40	2.40	-1.64%	17,372
May 29, 2026	2.49	2.49	2.39	2.44	2.44	-0.81%	9,356
May 28, 2026	2.33	2.54	2.33	2.46	2.46	0.82%	8,946
May 27, 2026	2.52	2.59	2.38	2.44	2.44	2.52%	10,463
May 26, 2026	2.47	2.55	2.25	2.38	2.38	-5.18%	43,716
May 22, 2026	2.50	2.64	2.46	2.51	2.51	0.80%	37,796
May 21, 2026	2.56	2.56	2.47	2.49	2.49	-3.11%	8,526
May 20, 2026	2.51	2.58	2.45	2.57	2.57	1.58%	27,939