XTL Biopharmaceuticals Ltd. (XTLB)
NASDAQ: XTLB · Real-Time Price · USD
1.160
-0.022 (-1.86%)
At close: Jun 27, 2025, 4:00 PM
1.180
+0.020 (1.72%)
After-hours: Jun 27, 2025, 4:00 PM EDT
XTL Biopharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 1.19 | 1.19 | 1.15 | 1.16 | 1.16 | -1.86% | 1,711 |
| Jun 26, 2025 | 1.18 | 1.27 | 1.14 | 1.18 | 1.18 | -1.50% | 18,057 |
| Jun 25, 2025 | 1.21 | 1.25 | 1.14 | 1.20 | 1.20 | -8.40% | 38,158 |
| Jun 24, 2025 | 1.11 | 1.72 | 1.02 | 1.31 | 1.31 | 28.43% | 1,167,902 |
| Jun 23, 2025 | 1.15 | 1.15 | 0.86 | 1.02 | 1.02 | 7.31% | 34,239 |
| Jun 20, 2025 | 1.24 | 1.30 | 0.93 | 0.95 | 0.95 | -22.15% | 19,064 |
| Jun 18, 2025 | 1.15 | 1.26 | 1.15 | 1.22 | 1.22 | 4.36% | 1,450 |
| Jun 17, 2025 | 1.19 | 1.28 | 1.14 | 1.17 | 1.17 | -4.10% | 8,887 |
| Jun 16, 2025 | 1.12 | 1.31 | 1.12 | 1.22 | 1.22 | 8.93% | 60,478 |
| Jun 13, 2025 | 1.23 | 1.39 | 1.05 | 1.12 | 1.12 | -6.67% | 66,395 |
| Jun 12, 2025 | 1.17 | 1.20 | 1.17 | 1.20 | 1.20 | 0.84% | 13,071 |
| Jun 11, 2025 | 1.20 | 1.20 | 1.19 | 1.19 | 1.19 | -0.83% | 8,266 |
| Jun 10, 2025 | 1.23 | 1.23 | 1.20 | 1.20 | 1.20 | -3.61% | 1,666 |
| Jun 9, 2025 | 1.11 | 1.25 | 1.11 | 1.25 | 1.25 | 13.18% | 15,208 |
| Jun 6, 2025 | 1.05 | 1.10 | 1.05 | 1.10 | 1.10 | -5.17% | 2,312 |
| Jun 5, 2025 | 1.22 | 1.22 | 1.12 | 1.16 | 1.16 | -4.53% | 4,491 |
| Jun 4, 2025 | 1.25 | 1.25 | 1.12 | 1.22 | 1.22 | 1.25% | 5,975 |
| Jun 3, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 223 |
| Jun 2, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 51 |
| May 30, 2025 | 1.20 | 1.25 | 1.10 | 1.20 | 1.20 | 3.45% | 5,514 |
| May 29, 2025 | 1.15 | 1.18 | 1.13 | 1.16 | 1.16 | 2.65% | 482 |
| May 28, 2025 | 1.13 | 1.21 | 1.13 | 1.13 | 1.13 | - | 1,244 |
| May 27, 2025 | 1.13 | 1.24 | 1.11 | 1.13 | 1.13 | 1.80% | 5,794 |
| May 23, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 2.78% | 1,664 |
| May 22, 2025 | 1.09 | 1.09 | 1.06 | 1.08 | 1.08 | 2.86% | 2,280 |
| May 21, 2025 | 1.14 | 1.14 | 1.05 | 1.05 | 1.05 | -4.55% | 4,509 |
| May 20, 2025 | 1.08 | 1.11 | 1.08 | 1.10 | 1.10 | 4.76% | 5,916 |
| May 19, 2025 | 1.14 | 1.15 | 1.05 | 1.05 | 1.05 | -5.41% | 10,691 |
| May 16, 2025 | 1.15 | 1.15 | 1.03 | 1.11 | 1.11 | -2.63% | 11,314 |
| May 15, 2025 | 1.25 | 1.25 | 1.10 | 1.14 | 1.14 | -8.06% | 9,245 |
| May 14, 2025 | 1.23 | 1.32 | 1.18 | 1.24 | 1.24 | -0.88% | 2,109 |
| May 13, 2025 | 1.35 | 1.38 | 1.25 | 1.25 | 1.25 | -3.77% | 2,162 |
| May 12, 2025 | 1.27 | 1.39 | 1.23 | 1.30 | 1.30 | 3.17% | 7,106 |
| May 9, 2025 | 1.20 | 1.45 | 1.15 | 1.26 | 1.26 | -5.26% | 10,876 |
| May 8, 2025 | 1.29 | 1.34 | 1.22 | 1.33 | 1.33 | -2.21% | 10,633 |
| May 7, 2025 | 1.49 | 1.50 | 0.99 | 1.36 | 1.36 | -5.56% | 78,960 |
| May 6, 2025 | 1.37 | 1.45 | 1.28 | 1.44 | 1.44 | 3.23% | 7,651 |
| May 5, 2025 | 1.32 | 1.44 | 1.30 | 1.40 | 1.40 | -7.00% | 4,785 |
| May 2, 2025 | 1.56 | 1.62 | 1.31 | 1.50 | 1.50 | -1.96% | 15,309 |
| May 1, 2025 | 1.47 | 1.74 | 1.40 | 1.53 | 1.53 | 8.51% | 23,830 |
| Apr 30, 2025 | 1.27 | 1.68 | 1.20 | 1.41 | 1.41 | 7.63% | 88,817 |
| Apr 29, 2025 | 1.29 | 1.45 | 1.29 | 1.31 | 1.31 | -2.60% | 1,666 |
| Apr 28, 2025 | 1.41 | 1.41 | 1.30 | 1.35 | 1.35 | -5.94% | 3,111 |
| Apr 25, 2025 | 1.32 | 1.49 | 1.32 | 1.43 | 1.43 | 10.00% | 2,577 |
| Apr 24, 2025 | 1.27 | 1.30 | 1.27 | 1.30 | 1.30 | 7.00% | 837 |
| Apr 23, 2025 | 1.28 | 1.28 | 1.22 | 1.22 | 1.22 | -7.25% | 766 |
| Apr 22, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 3.15% | 410 |
| Apr 21, 2025 | 1.13 | 1.27 | 1.13 | 1.27 | 1.27 | 12.39% | 11,590 |
| Apr 17, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | - |
| Apr 16, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | - |