NASDAQ : XTLB

XTL Biopharmaceuticals Ltd. — Price history

Healthcare · Biotechnology · Israel

Last price 1.61 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 5.90M

Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports

Price history

XTL Biopharmaceuticals Ltd. (XTLB) closed at 1.7 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:

Date	Open	High	Low	Close	Volume	Change
2026-11-02	1.61	1.86	1.61	1.7	12,984	+5.60%
2026-10-30	1.65	1.69	1.6	1.61	8,600	-8.52%
2026-10-29	1.9	1.9	1.76	1.76	7,064	-12.44%
2026-10-28	1.78	2.03	1.65	2.01	7,677	+11.05%
2026-10-27	1.78	1.81	1.75	1.81	2,211	-0.55%
2026-10-26	1.89	1.89	1.82	1.82	4,088	-9.90%
2026-10-23	1.97	2.02	1.97	2.02	3,905	+2.54%
2026-10-22	1.86	1.97	1.78	1.97	10,359	+5.35%
2026-10-21	1.94	1.94	1.87	1.87	4,309	-3.61%
2026-10-20	1.94	1.94	1.94	1.94	986	-1.02%
2026-10-19	1.89	1.96	1.89	1.96	1,553	-0.01%
2026-10-16	1.94	2.013	1.94	1.96	1,530	+2.62%
2026-10-15	1.86	2.01	1.86	1.91	7,428	+1.60%
2026-10-14	1.915	1.915	1.86	1.88	2,242	-5.05%
2026-10-13	1.926	1.98	1.88	1.98	4,291	+3.12%
2026-10-12	1.95	1.95	1.92	1.92	1,635	-3.03%
2026-10-09	1.98	2.03	1.98	1.98	8,798	-0.50%
2026-10-08	1.98	2.03	1.97	1.99	13,728	+0.51%
2026-10-07	2.02	2.05	1.975	1.98	27,815	-1.98%
2026-10-06	2.17	2.26	2.02	2.02	36,958	-7.34%
2026-10-05	2.2	2.355	2.17	2.18	12,934	+0.93%
2026-10-02	2.17	2.213	2.16	2.16	6,740	+1.41%
2026-10-01	2.42	2.42	2.13	2.13	7,143	-7.39%
2026-09-30	2.325	2.325	2.3	2.3	1,562	+4.08%
2026-09-29	2.264	2.282	2.11	2.21	24,250	-0.90%
2026-09-28	2.27	2.44	2.23	2.23	3,635	+1.36%
2026-09-25	2.3	2.43	2.2	2.2	1,039	-8.71%
2026-09-24	2.22	2.5	2.22	2.41	13,272	+9.55%
2026-09-23	2.39	2.404	2.2	2.2	2,541	-7.50%
2026-09-21	2.27	2.378	2.186	2.378	750	-0.90%
2026-09-17	2.4	2.4	2.35	2.4	2,996	+0.42%
2026-09-16	2.479	2.49	2.38	2.39	1,731	-4.40%
2026-09-15	2.4	2.5	2.28	2.5	5,343	+2.88%
2026-09-14	2.47	2.51	2.4	2.43	2,216	-5.04%
2026-09-11	2.475	2.559	2.465	2.559	1,600	+1.55%
2026-09-09	2.436	2.56	2.4	2.52	6,260	-0.40%
2026-09-08	2.53	2.53	2.53	2.53	666	+0.00%
2026-09-04	2.432	2.53	2.432	2.53	1,831	+1.20%
2026-09-03	2.6	2.6	2.46	2.5	2,711	-6.02%
2026-09-02	2.35	2.69	2.32	2.66	33,322	+14.66%
2026-09-01	2.44	2.47	2.32	2.32	4,018	-6.83%
2026-08-31	2.51	2.575	2.48	2.49	7,627	+0.81%
2026-08-28	2.51	2.7	2.47	2.47	8,239	-4.26%
2026-08-27	2.468	2.58	2.468	2.58	2,656	+0.00%
2026-08-26	2.63	2.63	2.35	2.58	2,597	-0.77%
2026-08-25	2.64	2.64	2.58	2.6	4,080	-0.96%
2026-08-24	2.66	2.66	2.625	2.625	1,157	-5.57%
2026-08-21	2.78	2.78	2.78	2.78	520	+0.66%
2026-08-20	2.83	3.05	2.762	2.762	4,419	-7.32%
2026-08-19	2.98	3.01	2.7	2.98	40,707	-7.74%
2026-08-18	2.55	3.52	2.55	3.23	88,092	+24.23%
2026-08-17	2.56	2.74	2.56	2.6	6,129	-6.64%
2026-08-14	2.6	2.96	2.55	2.785	3,855	-0.54%
2026-08-13	2.76	2.8	2.72	2.8	3,950	+4.09%
2026-08-12	2.7	2.84	2.68	2.69	21,810	+1.51%
2026-08-11	2.87	2.87	2.65	2.65	2,450	-7.67%
2026-08-10	2.79	2.89	2.69	2.87	1,650	-2.38%
2026-08-07	2.77	2.94	2.77	2.94	1,804	+2.44%
2026-08-06	2.8	2.87	2.68	2.87	2,467	+0.70%
2026-08-05	2.79	2.87	2.73	2.85	3,389	-1.04%
2026-08-04	2.687	2.96	2.6	2.88	14,233	+0.67%
2026-08-03	2.83	2.88	2.76	2.861	4,373	+1.45%
2026-07-31	2.5	2.82	2.5	2.82	1,735	-1.05%
2026-07-30	2.88	2.93	2.786	2.85	3,784	-3.70%
2026-07-29	2.7	2.96	2.7	2.96	2,068	-0.02%
2026-07-28	2.83	2.98	2.68	2.96	6,196	+2.78%
2026-07-27	2.86	2.88	2.79	2.88	1,287	-2.04%
2026-07-24	2.77	2.94	2.77	2.94	1,415	+1.38%
2026-07-23	2.72	2.9	2.72	2.9	6,763	-0.68%
2026-07-22	2.7	2.92	2.7	2.92	3,150	+0.00%
2026-07-21	2.75	2.92	2.75	2.92	4,503	+1.04%
2026-07-20	2.75	2.89	2.75	2.89	7,504	+1.76%
2026-07-17	2.77	2.84	2.75	2.84	2,403	+0.35%
2026-07-16	2.83	2.88	2.8	2.83	2,446	-3.41%
2026-07-15	2.88	2.95	2.835	2.93	1,859	-1.01%
2026-07-14	2.72	3	2.56	2.96	44,653	+2.78%
2026-07-13	2.89	2.895	2.69	2.88	5,576	-1.03%
2026-07-10	2.91	2.91	2.62	2.91	15,763	+0.69%
2026-07-09	2.725	2.89	2.701	2.89	5,371	-0.34%
2026-07-08	2.94	2.94	2.64	2.9	14,261	-2.68%
2026-07-07	3.05	3.05	2.75	2.98	26,962	-5.10%
2026-07-06	2.59	3.43	2.5	3.14	150,702	+16.30%
2026-07-02	2.44	2.74	2.36	2.7	47,396	+8.43%
2026-07-01	2.41	2.63	2.15	2.49	297,667	-8.79%
2026-06-30	2.54	2.8	2.36	2.73	3,232,715	+15.68%
2026-06-29	2.37	2.37	2.31	2.36	100,572	+0.00%
2026-06-26	2.45	2.65	2.2	2.36	35,190	-7.99%
2026-06-25	2.47	2.567	2.411	2.565	22,770	-8.01%
2026-06-24	2.74	2.788	2.52	2.788	5,805	-0.06%
2026-06-23	2.6	2.79	2.6	2.79	21,635	+3.33%
2026-06-22	2.54	2.819	2.36	2.7	26,398	+6.30%
2026-06-18	2.41	2.54	2.31	2.54	11,146	+4.96%
2026-06-17	2.46	2.47	2.4	2.42	9,070	+1.68%
2026-06-16	2.4	2.46	2.32	2.38	8,717	+3.48%
2026-06-15	2.311	2.33	2.176	2.3	18,550	+7.98%
2026-06-12	2.22	2.39	2.12	2.13	8,787	-8.97%
2026-06-11	2.31	2.433	2.28	2.34	6,409	+0.86%
2026-06-10	2.28	2.32	2.235	2.32	2,027	+0.00%
2026-06-09	2.238	2.38	2.01	2.32	23,223	+4.04%
2026-06-08	2.27	2.33	2.065	2.23	26,394	+8.25%
2026-06-05	2.23	2.315	2.02	2.06	25,642	-7.62%
2026-06-04	2.26	2.34	2.22	2.23	7,671	-1.33%
2026-06-03	2.31	2.355	2.2	2.26	9,713	-1.31%
2026-06-02	2.42	2.42	2.23	2.29	7,777	-4.58%
2026-06-01	2.48	2.51	2.39	2.4	17,627	-1.64%
2026-05-29	2.49	2.49	2.39	2.44	9,356	-0.81%
2026-05-28	2.33	2.54	2.33	2.46	8,946	+0.82%
2026-05-27	2.52	2.59	2.381	2.44	10,463	+2.52%
2026-05-26	2.47	2.55	2.248	2.38	43,716	-5.18%
2026-05-22	2.5	2.64	2.46	2.51	37,796	+0.80%
2026-05-21	2.556	2.556	2.47	2.49	8,526	-3.11%
2026-05-20	2.51	2.58	2.45	2.57	27,939	+1.58%
2026-05-19	2.66	2.68	2.45	2.53	54,977	-6.40%
2026-05-18	2.59	2.703	2.56	2.703	54,198	+3.56%
2026-05-15	2.58	2.61	2.52	2.61	26,568	-3.33%
2026-05-14	2.69	2.73	2.64	2.7	16,053	-1.10%
2026-05-13	2.63	2.75	2.51	2.73	20,689	+4.60%
2026-05-12	2.89	2.935	2.61	2.61	108,291	-8.42%
2026-05-11	2.69	2.85	2.585	2.85	59,871	+12.20%
2026-05-08	2.74	2.74	2.45	2.54	43,872	-4.87%