XTL Biopharmaceuticals Ltd. (XTLB)

NASDAQ: XTLB · Real-Time Price · USD

2.440

-0.020 (-0.81%)

At close: May 29, 2026, 4:00 PM EDT

2.400

-0.040 (-1.64%)

After-hours: May 29, 2026, 4:10 PM EDT

XTL Biopharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 19, 2026	2.66	2.68	2.45	2.53	2.53	-6.40%	54,977
May 18, 2026	2.59	2.70	2.56	2.70	2.70	3.56%	54,198
May 15, 2026	2.58	2.61	2.52	2.61	2.61	-3.33%	26,568
May 14, 2026	2.69	2.73	2.64	2.70	2.70	-1.10%	16,053
May 13, 2026	2.63	2.75	2.51	2.73	2.73	4.60%	20,689
May 12, 2026	2.89	2.94	2.61	2.61	2.61	-8.42%	108,291
May 11, 2026	2.69	2.85	2.59	2.85	2.85	12.20%	59,871
May 8, 2026	2.74	2.74	2.45	2.54	2.54	-4.87%	43,872
May 7, 2026	3.18	3.18	2.60	2.67	2.67	-17.85%	104,031
May 6, 2026	3.63	3.64	3.01	3.25	3.25	-11.20%	127,957
May 5, 2026	3.53	4.01	3.51	3.66	3.66	-4.19%	166,088
May 4, 2026	3.52	4.00	3.46	3.82	3.82	4.66%	342,425
May 1, 2026	3.93	4.00	3.49	3.65	3.65	-6.41%	1,776,290
Apr 30, 2026	3.56	3.95	3.11	3.90	3.90	9.55%	1,616,647
Apr 29, 2026	3.77	4.87	3.22	3.56	3.56	54.78%	114,073,003
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	-4.43%	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	12.06%	11,164
Mar 23, 2026	2.39	2.39	2.28	2.33	2.33	-1.24%	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