XTL Biopharmaceuticals Ltd. (XTLB)

NASDAQ: XTLB · Real-Time Price · USD

2.780

+0.018 (0.65%)

At close: Aug 21, 2026, 4:00 PM EDT

2.660

-0.120 (-4.32%)

After-hours: Aug 21, 2026, 7:15 PM EDT

XTL Biopharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 20, 2026	2.75	2.89	2.75	2.89	2.89	1.76%	7,504
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%	1,859
Jul 14, 2026	2.72	3.00	2.56	2.96	2.96	2.78%	44,653
Jul 13, 2026	2.89	2.90	2.69	2.88	2.88	-1.03%	5,576
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%	5,371
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%	26,962
Jul 6, 2026	2.59	3.43	2.50	3.14	3.14	16.30%	150,702
Jul 2, 2026	2.44	2.74	2.36	2.70	2.70	8.43%	47,396
Jul 1, 2026	2.41	2.63	2.15	2.49	2.49	-8.79%	297,667
Jun 30, 2026	2.54	2.80	2.36	2.73	2.73	15.68%	3,232,715
Jun 29, 2026	2.37	2.37	2.31	2.36	2.36	-	100,572
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%	22,770
Jun 24, 2026	2.74	2.79	2.52	2.79	2.79	-0.06%	5,805
Jun 23, 2026	2.60	2.79	2.60	2.79	2.79	3.33%	21,635
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%	11,146
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%	8,717
Jun 15, 2026	2.31	2.33	2.18	2.30	2.30	7.98%	18,550
Jun 12, 2026	2.22	2.39	2.12	2.13	2.13	-8.97%	8,787
Jun 11, 2026	2.31	2.43	2.28	2.34	2.34	0.86%	6,409