XTL Biopharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	2.60	2.60	2.37	2.45	2.45	-1.21%	3,914
Apr 16, 2026	2.47	2.48	2.35	2.48	2.48	4.20%	9,154
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%	12,434
Apr 1, 2026	2.34	2.46	2.34	2.45	2.45	1.66%	6,920
Mar 31, 2026	2.51	2.51	2.41	2.41	2.41	-7.66%	8,289
Mar 30, 2026	2.52	2.61	2.46	2.61	2.61	3.98%	2,519
Mar 27, 2026	2.55	2.66	2.45	2.51	2.51	-4.56%	6,565
Mar 26, 2026	2.65	2.88	2.62	2.63	2.63	-2.95%	18,160
Mar 25, 2026	2.52	2.96	2.52	2.71	2.71	3.75%	56,221
Mar 24, 2026	2.32	2.65	2.30	2.61	2.61	12.05%	11,084
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
Feb 26, 2026	3.17	3.17	2.96	3.05	3.05	-4.60%	6,232
Feb 25, 2026	3.00	3.19	2.92	3.19	3.19	-0.19%	7,391
Feb 24, 2026	3.08	3.20	2.80	3.20	3.20	-3.64%	4,375
Feb 23, 2026	3.25	3.40	3.00	3.32	3.32	-5.14%	15,368
Feb 20, 2026	3.64	3.68	3.33	3.50	3.50	-1.60%	7,215
Feb 19, 2026	3.59	3.66	3.27	3.56	3.56	-0.48%	4,663
Feb 18, 2026	3.18	3.63	3.10	3.57	3.57	6.37%	29,885
Feb 17, 2026	4.00	4.04	3.15	3.36	3.36	-5.78%	83,605
Feb 13, 2026	3.64	4.24	3.54	3.57	3.57	2.80%	14,199
Feb 12, 2026	3.45	3.80	3.36	3.47	3.47	-3.77%	4,446
Feb 11, 2026	3.72	3.84	3.47	3.61	3.61	-3.09%	7,026
Feb 10, 2026	3.83	4.00	3.72	3.72	3.72	-2.46%	1,776
Feb 9, 2026	4.20	4.20	3.67	3.81	3.81	-10.89%	14,522
Feb 6, 2026	3.92	4.32	3.92	4.28	4.28	0.94%	9,594
Feb 5, 2026	4.04	4.44	4.00	4.24	4.24	-0.93%	16,251