XTL Biopharmaceuticals Ltd. (XTLB)
NASDAQ: XTLB · Real-Time Price · USD
2.020
+0.050 (2.54%)
At close: Oct 23, 2026, 4:00 PM EDT
1.760
-0.260 (-12.87%)
After-hours: Oct 23, 2026, 6:38 PM EDT
XTL Biopharmaceuticals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1.97 | 2.02 | 1.97 | 2.02 | 2.02 | 2.54% | 3,905 |
| Oct 22, 2026 | 1.86 | 1.97 | 1.78 | 1.97 | 1.97 | 5.35% | 10,358 |
| Oct 21, 2026 | 1.94 | 1.94 | 1.87 | 1.87 | 1.87 | -3.61% | 4,309 |
| Oct 20, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -1.02% | 986 |
| Oct 19, 2026 | 1.89 | 1.96 | 1.89 | 1.96 | 1.96 | -0.01% | 1,553 |
| Oct 16, 2026 | 1.94 | 2.01 | 1.94 | 1.96 | 1.96 | 2.62% | 1,530 |
| Oct 15, 2026 | 1.86 | 2.01 | 1.86 | 1.91 | 1.91 | 1.60% | 7,428 |
| Oct 14, 2026 | 1.92 | 1.92 | 1.86 | 1.88 | 1.88 | -5.05% | 2,242 |
| Oct 13, 2026 | 1.93 | 1.98 | 1.88 | 1.98 | 1.98 | 3.12% | 4,291 |
| Oct 12, 2026 | 1.95 | 1.95 | 1.92 | 1.92 | 1.92 | -3.03% | 1,635 |
| Oct 9, 2026 | 1.98 | 2.03 | 1.98 | 1.98 | 1.98 | -0.50% | 8,798 |
| Oct 8, 2026 | 1.98 | 2.03 | 1.97 | 1.99 | 1.99 | 0.51% | 13,728 |
| Oct 7, 2026 | 2.02 | 2.05 | 1.98 | 1.98 | 1.98 | -1.98% | 27,815 |
| Oct 6, 2026 | 2.17 | 2.26 | 2.02 | 2.02 | 2.02 | -7.34% | 36,958 |
| Oct 5, 2026 | 2.20 | 2.36 | 2.17 | 2.18 | 2.18 | 0.93% | 12,934 |
| 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% | 7,143 |
| Sep 30, 2026 | 2.33 | 2.33 | 2.30 | 2.30 | 2.30 | 4.08% | 1,562 |
| 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% | 13,272 |
| Sep 23, 2026 | 2.39 | 2.40 | 2.20 | 2.20 | 2.20 | -7.50% | 2,541 |
| Sep 21, 2026 | 2.27 | 2.38 | 2.19 | 2.38 | 2.38 | -0.90% | 750 |
| 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% | 1,731 |
| Sep 15, 2026 | 2.40 | 2.50 | 2.28 | 2.50 | 2.50 | 2.88% | 5,343 |
| 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% | 1,600 |
| 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 | - | 666 |
| Sep 4, 2026 | 2.43 | 2.53 | 2.43 | 2.53 | 2.53 | 1.20% | 1,831 |
| Sep 3, 2026 | 2.60 | 2.60 | 2.46 | 2.50 | 2.50 | -6.02% | 2,711 |
| Sep 2, 2026 | 2.35 | 2.69 | 2.32 | 2.66 | 2.66 | 14.66% | 33,322 |
| 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% | 7,627 |
| Aug 28, 2026 | 2.51 | 2.70 | 2.47 | 2.47 | 2.47 | -4.26% | 8,239 |
| Aug 27, 2026 | 2.47 | 2.58 | 2.47 | 2.58 | 2.58 | - | 2,656 |
| Aug 26, 2026 | 2.63 | 2.63 | 2.35 | 2.58 | 2.58 | -0.77% | 2,597 |
| Aug 25, 2026 | 2.64 | 2.64 | 2.58 | 2.60 | 2.60 | -0.96% | 4,080 |
| 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% | 520 |
| Aug 20, 2026 | 2.83 | 3.05 | 2.76 | 2.76 | 2.76 | -7.32% | 4,419 |
| 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% | 88,092 |
| Aug 17, 2026 | 2.56 | 2.74 | 2.56 | 2.60 | 2.60 | -6.64% | 6,129 |
| Aug 14, 2026 | 2.60 | 2.96 | 2.55 | 2.79 | 2.79 | -0.54% | 3,855 |
| Aug 13, 2026 | 2.76 | 2.80 | 2.72 | 2.80 | 2.80 | 4.09% | 3,950 |
| Aug 12, 2026 | 2.70 | 2.84 | 2.68 | 2.69 | 2.69 | 1.51% | 21,810 |
| Aug 11, 2026 | 2.87 | 2.87 | 2.65 | 2.65 | 2.65 | -7.67% | 2,450 |