XTL Biopharmaceuticals Ltd. (XTLB)
NASDAQ: XTLB · Real-Time Price · USD
2.300
-0.090 (-3.77%)
Apr 28, 2026, 4:00 PM EDT - Market closed
XTL Biopharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 2.39 | 2.45 | 2.30 | 2.30 | 2.30 | -3.77% | 11,390 |
| Apr 27, 2026 | 2.43 | 2.64 | 2.39 | 2.39 | 2.39 | -1.65% | 9,446 |
| Apr 24, 2026 | 2.39 | 2.45 | 2.39 | 2.43 | 2.43 | -0.61% | 4,167 |
| Apr 23, 2026 | 2.49 | 2.55 | 2.42 | 2.45 | 2.45 | -2.59% | 7,507 |
| Apr 22, 2026 | 2.59 | 2.62 | 2.51 | 2.51 | 2.51 | 1.62% | 2,856 |
| Apr 21, 2026 | 2.44 | 2.52 | 2.43 | 2.47 | 2.47 | 1.65% | 3,993 |
| Apr 20, 2026 | 2.55 | 2.58 | 2.40 | 2.43 | 2.43 | -0.82% | 6,767 |
| Apr 17, 2026 | 2.60 | 2.60 | 2.37 | 2.45 | 2.45 | -1.21% | 3,914 |
| Apr 16, 2026 | 2.47 | 2.48 | 2.35 | 2.48 | 2.48 | 4.20% | 9,154 |
| Apr 15, 2026 | 2.48 | 2.48 | 2.35 | 2.38 | 2.38 | -2.66% | 6,260 |
| Apr 14, 2026 | 2.40 | 2.50 | 2.37 | 2.45 | 2.45 | 2.09% | 8,083 |
| Apr 13, 2026 | 2.38 | 2.46 | 2.34 | 2.40 | 2.40 | 1.05% | 7,769 |
| Apr 10, 2026 | 2.59 | 2.59 | 2.35 | 2.37 | 2.37 | -4.44% | 1,672 |
| Apr 9, 2026 | 2.38 | 2.52 | 2.38 | 2.48 | 2.48 | 5.98% | 17,535 |
| Apr 8, 2026 | 2.39 | 2.45 | 2.34 | 2.34 | 2.34 | -1.68% | 9,817 |
| Apr 7, 2026 | 2.49 | 2.50 | 2.38 | 2.38 | 2.38 | -4.42% | 3,906 |
| Apr 6, 2026 | 2.36 | 2.59 | 2.36 | 2.49 | 2.49 | 2.47% | 1,960 |
| Apr 2, 2026 | 2.47 | 2.47 | 2.30 | 2.43 | 2.43 | -0.82% | 12,434 |
| Apr 1, 2026 | 2.34 | 2.46 | 2.34 | 2.45 | 2.45 | 1.66% | 6,920 |
| Mar 31, 2026 | 2.51 | 2.51 | 2.41 | 2.41 | 2.41 | -7.66% | 8,289 |
| Mar 30, 2026 | 2.52 | 2.61 | 2.46 | 2.61 | 2.61 | 3.98% | 2,519 |
| Mar 27, 2026 | 2.55 | 2.66 | 2.45 | 2.51 | 2.51 | -4.56% | 6,565 |
| Mar 26, 2026 | 2.65 | 2.88 | 2.62 | 2.63 | 2.63 | -2.95% | 18,160 |
| Mar 25, 2026 | 2.52 | 2.96 | 2.52 | 2.71 | 2.71 | 3.75% | 56,221 |
| Mar 24, 2026 | 2.32 | 2.65 | 2.30 | 2.61 | 2.61 | 12.05% | 11,084 |
| Mar 23, 2026 | 2.39 | 2.39 | 2.28 | 2.33 | 2.33 | -1.23% | 5,555 |
| Mar 20, 2026 | 2.32 | 2.40 | 2.22 | 2.36 | 2.36 | -0.17% | 3,492 |
| Mar 19, 2026 | 2.44 | 2.44 | 2.36 | 2.36 | 2.36 | -0.67% | 2,187 |
| Mar 18, 2026 | 2.43 | 2.50 | 2.36 | 2.38 | 2.38 | -2.22% | 2,653 |
| Mar 17, 2026 | 2.43 | 2.49 | 2.38 | 2.43 | 2.43 | -2.37% | 2,882 |
| Mar 16, 2026 | 2.61 | 2.61 | 2.32 | 2.49 | 2.49 | 3.87% | 8,240 |
| Mar 13, 2026 | 2.58 | 2.59 | 2.40 | 2.40 | 2.40 | -4.76% | 8,909 |
| Mar 12, 2026 | 2.60 | 2.60 | 2.50 | 2.52 | 2.52 | -3.08% | 4,225 |
| Mar 11, 2026 | 2.48 | 2.60 | 2.43 | 2.60 | 2.60 | 2.69% | 5,694 |
| Mar 10, 2026 | 2.78 | 2.78 | 2.20 | 2.53 | 2.53 | -9.83% | 23,289 |
| Mar 9, 2026 | 2.98 | 3.00 | 2.80 | 2.81 | 2.81 | -3.57% | 2,924 |
| Mar 6, 2026 | 2.72 | 3.08 | 2.65 | 2.91 | 2.91 | 2.43% | 2,292 |
| Mar 5, 2026 | 3.11 | 3.12 | 2.84 | 2.84 | 2.84 | -12.36% | 10,904 |
| Mar 4, 2026 | 2.87 | 3.24 | 2.87 | 3.24 | 3.24 | 4.65% | 6,066 |
| Mar 3, 2026 | 3.06 | 3.19 | 2.95 | 3.10 | 3.10 | 1.34% | 2,111 |
| Mar 2, 2026 | 2.62 | 3.06 | 2.62 | 3.06 | 3.06 | 0.26% | 6,734 |
| Feb 27, 2026 | 2.96 | 3.06 | 2.81 | 3.05 | 3.05 | 0.16% | 2,783 |
| Feb 26, 2026 | 3.17 | 3.17 | 2.96 | 3.05 | 3.05 | -4.60% | 6,232 |
| Feb 25, 2026 | 3.00 | 3.19 | 2.92 | 3.19 | 3.19 | -0.19% | 7,391 |
| Feb 24, 2026 | 3.08 | 3.20 | 2.80 | 3.20 | 3.20 | -3.64% | 4,375 |
| Feb 23, 2026 | 3.25 | 3.40 | 3.00 | 3.32 | 3.32 | -5.14% | 15,368 |
| Feb 20, 2026 | 3.64 | 3.68 | 3.33 | 3.50 | 3.50 | -1.60% | 7,215 |
| Feb 19, 2026 | 3.59 | 3.66 | 3.27 | 3.56 | 3.56 | -0.48% | 4,663 |
| Feb 18, 2026 | 3.18 | 3.63 | 3.10 | 3.57 | 3.57 | 6.37% | 29,885 |
| Feb 17, 2026 | 4.00 | 4.04 | 3.15 | 3.36 | 3.36 | -5.78% | 83,605 |
| Feb 13, 2026 | 3.64 | 4.24 | 3.54 | 3.57 | 3.57 | 2.80% | 14,199 |
| Feb 12, 2026 | 3.45 | 3.80 | 3.36 | 3.47 | 3.47 | -3.77% | 4,446 |
| Feb 11, 2026 | 3.72 | 3.84 | 3.47 | 3.61 | 3.61 | -3.09% | 7,026 |
| Feb 10, 2026 | 3.83 | 4.00 | 3.72 | 3.72 | 3.72 | -2.46% | 1,776 |
| Feb 9, 2026 | 4.20 | 4.20 | 3.67 | 3.81 | 3.81 | -10.89% | 14,522 |
| Feb 6, 2026 | 3.92 | 4.32 | 3.92 | 4.28 | 4.28 | 0.94% | 9,594 |
| Feb 5, 2026 | 4.04 | 4.44 | 4.00 | 4.24 | 4.24 | -0.93% | 16,251 |
| Feb 4, 2026 | 3.52 | 4.44 | 3.01 | 4.28 | 4.28 | 27.91% | 95,049 |
| Feb 3, 2026 | 3.25 | 3.42 | 3.20 | 3.35 | 3.35 | 0.06% | 7,136 |
| Feb 2, 2026 | 3.25 | 3.78 | 3.25 | 3.34 | 3.34 | -1.82% | 4,798 |
| Jan 30, 2026 | 3.49 | 3.53 | 3.35 | 3.41 | 3.41 | 1.73% | 10,130 |
| Jan 29, 2026 | 3.60 | 3.60 | 3.19 | 3.35 | 3.35 | -5.80% | 23,441 |
| Jan 28, 2026 | 3.46 | 3.82 | 3.40 | 3.55 | 3.55 | 4.53% | 19,679 |
| Jan 27, 2026 | 3.72 | 3.92 | 3.31 | 3.40 | 3.40 | -10.83% | 35,298 |
| Jan 26, 2026 | 4.20 | 4.20 | 3.50 | 3.81 | 3.81 | -10.07% | 28,744 |
| Jan 23, 2026 | 4.28 | 4.44 | 4.16 | 4.24 | 4.24 | 0.95% | 32,699 |
| Jan 22, 2026 | 3.57 | 4.38 | 3.57 | 4.20 | 4.20 | 8.11% | 67,608 |
| Jan 21, 2026 | 3.60 | 4.08 | 3.48 | 3.89 | 3.88 | 0.34% | 33,532 |
| Jan 20, 2026 | 3.52 | 3.96 | 3.46 | 3.87 | 3.87 | -1.95% | 39,009 |
| Jan 16, 2026 | 3.80 | 4.08 | 3.40 | 3.95 | 3.95 | 1.67% | 84,344 |
| Jan 15, 2026 | 3.75 | 4.04 | 3.38 | 3.88 | 3.88 | 3.30% | 103,252 |
| Jan 14, 2026 | 3.69 | 3.80 | 3.01 | 3.76 | 3.76 | -12.15% | 435,234 |
| Jan 13, 2026 | 3.47 | 5.64 | 3.00 | 4.28 | 4.28 | 56.66% | 9,267,213 |
| Jan 12, 2026 | 2.59 | 2.73 | 2.55 | 2.73 | 2.73 | 1.41% | 4,594 |
| Jan 9, 2026 | 2.77 | 2.77 | 2.36 | 2.69 | 2.69 | -2.53% | 9,310 |
| Jan 8, 2026 | 2.66 | 2.87 | 2.61 | 2.76 | 2.76 | 4.70% | 17,489 |
| Jan 7, 2026 | 2.75 | 2.88 | 2.57 | 2.64 | 2.64 | -4.07% | 13,441 |
| Jan 6, 2026 | 2.56 | 2.76 | 2.55 | 2.75 | 2.75 | 8.52% | 7,738 |
| Jan 5, 2026 | 2.51 | 2.60 | 2.43 | 2.54 | 2.54 | 5.75% | 19,742 |
| Jan 2, 2026 | 2.32 | 2.44 | 2.12 | 2.40 | 2.40 | 3.36% | 82,280 |
| Dec 31, 2025 | 2.65 | 2.76 | 2.28 | 2.32 | 2.32 | -16.55% | 25,270 |
| Dec 30, 2025 | 2.92 | 2.92 | 2.63 | 2.78 | 2.78 | 3.23% | 15,627 |
| Dec 29, 2025 | 2.61 | 2.84 | 2.61 | 2.69 | 2.69 | -8.90% | 17,882 |
| Dec 26, 2025 | 3.16 | 3.16 | 2.80 | 2.96 | 2.96 | -5.74% | 22,151 |
| Dec 24, 2025 | 3.16 | 3.16 | 3.04 | 3.14 | 3.14 | 0.38% | 17,511 |
| Dec 23, 2025 | 3.27 | 3.27 | 3.06 | 3.12 | 3.12 | -3.34% | 27,424 |
| Dec 22, 2025 | 3.29 | 3.34 | 3.14 | 3.23 | 3.23 | -1.10% | 9,622 |
| Dec 19, 2025 | 3.24 | 3.40 | 3.08 | 3.27 | 3.27 | 0.86% | 15,800 |
| Dec 18, 2025 | 3.08 | 3.51 | 3.08 | 3.24 | 3.24 | 2.24% | 41,108 |
| Dec 17, 2025 | 3.11 | 3.17 | 3.09 | 3.17 | 3.17 | 1.44% | 2,340 |
| Dec 16, 2025 | 3.24 | 3.32 | 3.05 | 3.12 | 3.12 | -3.58% | 13,187 |
| Dec 15, 2025 | 3.37 | 3.44 | 3.20 | 3.24 | 3.24 | -4.71% | 2,976 |
| Dec 12, 2025 | 3.32 | 3.40 | 3.22 | 3.40 | 3.40 | - | 2,320 |
| Dec 11, 2025 | 3.60 | 3.60 | 3.28 | 3.40 | 3.40 | 1.98% | 4,747 |
| Dec 10, 2025 | 3.52 | 3.52 | 3.20 | 3.33 | 3.33 | -5.28% | 8,790 |
| Dec 9, 2025 | 3.59 | 3.59 | 3.36 | 3.52 | 3.52 | 3.14% | 4,135 |
| Dec 8, 2025 | 3.34 | 3.48 | 3.24 | 3.41 | 3.41 | 0.38% | 11,032 |
| Dec 5, 2025 | 3.49 | 3.49 | 3.29 | 3.40 | 3.40 | -2.66% | 2,038 |
| Dec 4, 2025 | 3.44 | 3.64 | 3.28 | 3.49 | 3.49 | 3.96% | 6,918 |
| Dec 3, 2025 | 3.38 | 3.40 | 3.23 | 3.36 | 3.36 | - | 3,475 |