Skip to main content
XTL Biopharmaceuticals Ltd. (XTLB)
NASDAQ: XTLB · Real-Time Price · USD
0.762
+0.051 (7.18%)
Mar 6, 2026, 11:27 AM EST - Market open

XTL Biopharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20260.780.780.710.710.71-12.37%43,590
Mar 4, 20260.720.810.720.810.814.65%24,154
Mar 3, 20260.760.800.740.780.781.35%7,869
Mar 2, 20260.660.760.660.760.760.25%26,643
Feb 27, 20260.740.770.700.760.760.18%9,774
Feb 26, 20260.790.790.740.760.76-4.61%24,562
Feb 25, 20260.750.800.730.800.80-0.20%29,564
Feb 24, 20260.770.800.700.800.80-3.63%17,503
Feb 23, 20260.810.850.750.830.83-5.15%61,446
Feb 20, 20260.910.920.830.880.88-1.61%28,862
Feb 19, 20260.900.920.820.890.89-0.48%18,653
Feb 18, 20260.790.910.770.890.896.38%119,524
Feb 17, 20261.001.010.790.840.84-5.77%330,718
Feb 13, 20260.911.060.890.890.892.79%56,185
Feb 12, 20260.860.950.840.870.87-3.78%16,856
Feb 11, 20260.930.960.870.900.90-3.09%28,100
Feb 10, 20260.961.000.930.930.93-2.47%7,106
Feb 9, 20261.051.050.920.950.95-10.88%58,057
Feb 6, 20260.981.080.981.071.070.94%38,300
Feb 5, 20261.011.111.001.061.06-0.93%65,004
Feb 4, 20260.881.110.751.071.0727.91%365,823
Feb 3, 20260.810.860.800.840.840.06%28,541
Feb 2, 20260.810.950.810.840.84-1.82%18,990
Jan 30, 20260.870.880.840.850.851.73%40,409
Jan 29, 20260.900.900.800.840.84-5.81%85,199
Jan 28, 20260.860.960.850.890.894.54%78,718
Jan 27, 20260.930.980.830.850.85-10.83%136,594
Jan 26, 20261.051.050.870.950.95-10.08%114,893
Jan 23, 20261.071.111.041.061.060.95%128,811
Jan 22, 20260.891.100.891.051.058.11%268,428
Jan 21, 20260.901.020.870.970.970.33%134,128
Jan 20, 20260.880.990.870.970.97-1.95%155,736
Jan 16, 20260.951.020.850.990.991.67%335,142
Jan 15, 20260.941.010.850.970.973.31%410,719
Jan 14, 20260.920.950.750.940.94-12.15%1,691,027
Jan 13, 20260.871.410.751.071.0756.66%36,860,362
Jan 12, 20260.650.680.640.680.681.40%18,238
Jan 9, 20260.690.690.590.670.67-2.52%37,032
Jan 8, 20260.670.720.650.690.694.68%69,927
Jan 7, 20260.690.720.640.660.66-4.06%52,975
Jan 6, 20260.640.690.640.690.698.52%30,793
Jan 5, 20260.630.650.610.630.635.75%78,901
Jan 2, 20260.580.610.530.600.603.36%329,001
Dec 31, 20250.660.690.570.580.58-16.55%94,709
Dec 30, 20250.730.730.660.700.703.24%62,499
Dec 29, 20250.650.710.650.670.67-8.89%69,430
Dec 26, 20250.790.790.700.740.74-5.74%83,388
Dec 24, 20250.790.790.760.780.780.37%69,932
Dec 23, 20250.820.820.760.780.78-3.34%105,816
Dec 22, 20250.820.840.780.810.81-1.11%38,489
Dec 19, 20250.810.850.770.820.820.88%63,037
Dec 18, 20250.770.880.770.810.812.25%155,508
Dec 17, 20250.780.790.770.790.791.43%9,359
Dec 16, 20250.810.830.760.780.78-3.58%52,478
Dec 15, 20250.840.860.800.810.81-4.71%11,895
Dec 12, 20250.830.850.810.850.85-9,280
Dec 11, 20250.900.900.820.850.851.98%18,890
Dec 10, 20250.880.880.800.830.83-5.28%35,151
Dec 9, 20250.900.900.840.880.883.13%16,533
Dec 8, 20250.840.870.810.850.850.39%44,130
Dec 5, 20250.870.870.820.850.85-2.67%6,713
Dec 4, 20250.860.910.820.870.873.96%27,512
Dec 3, 20250.840.850.810.840.84-13,894
Dec 2, 20250.890.890.840.840.84-2.57%14,323
Dec 1, 20250.920.930.840.860.863.51%73,604
Nov 28, 20250.850.850.800.830.834.78%19,829
Nov 26, 20250.830.830.790.800.801.79%25,790
Nov 25, 20250.830.850.780.780.78-6.40%26,413
Nov 24, 20250.810.830.810.830.838.29%34,947
Nov 21, 20250.800.830.770.770.77-5.15%56,797
Nov 20, 20250.890.890.800.810.81-5.66%25,501
Nov 19, 20250.880.900.850.860.86-4.33%22,304
Nov 18, 20250.920.930.880.900.90-1.11%32,685
Nov 17, 20250.970.970.900.910.91-1.08%91,658
Nov 14, 20250.930.980.920.920.92-2.28%70,385
Nov 13, 20250.980.990.920.940.94-2.94%24,871
Nov 12, 20251.021.030.950.970.97-2.03%37,225
Nov 11, 20251.011.020.980.990.994.98%97,401
Nov 10, 20251.041.070.820.940.94-5.69%267,074
Nov 7, 20250.991.050.981.001.00-27,640
Nov 6, 20251.061.071.001.001.00-4.76%20,157
Nov 5, 20251.051.071.031.051.053.96%21,798
Nov 4, 20251.071.081.001.011.01-3.81%79,835
Nov 3, 20251.091.131.011.051.05-1.87%54,016
Oct 31, 20251.071.091.051.071.07-0.93%49,380
Oct 30, 20251.201.220.991.081.08-9.24%247,517
Oct 29, 20251.261.281.151.191.191.71%158,652
Oct 28, 20251.231.261.171.171.17-2.50%209,482
Oct 27, 20251.261.261.201.201.20-2.44%67,423
Oct 24, 20251.231.261.231.231.23-0.81%49,513
Oct 23, 20251.261.261.211.241.24-71,816
Oct 22, 20251.261.301.241.241.24-3.88%79,963
Oct 21, 20251.301.381.271.291.290.78%119,788
Oct 20, 20251.271.361.271.281.281.59%130,561
Oct 17, 20251.261.371.261.261.26-4.55%116,026
Oct 16, 20251.441.491.321.321.32-7.04%160,513
Oct 15, 20251.351.481.341.421.428.40%257,634
Oct 14, 20251.361.561.311.311.31-3.68%275,819
Oct 13, 20251.521.521.351.361.36-2.86%268,888
Oct 10, 20251.581.621.321.401.40-14.11%556,167