XTL Biopharmaceuticals Ltd. (XTLB)

NASDAQ: XTLB · Real-Time Price · USD

2.350

-0.215 (-8.38%)

At close: Jun 26, 2026, 4:00 PM EDT

2.360

+0.010 (0.43%)

After-hours: Jun 26, 2026, 4:10 PM EDT

XTL Biopharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	2.45	2.65	2.20	2.36	2.36	-7.99%	35,190
Jun 25, 2026	2.47	2.57	2.41	2.57	2.57	-8.01%	22,721
Jun 24, 2026	2.74	2.79	2.52	2.79	2.79	-0.06%	5,790
Jun 23, 2026	2.60	2.79	2.60	2.79	2.79	3.33%	20,935
Jun 22, 2026	2.54	2.82	2.36	2.70	2.70	6.30%	26,398
Jun 18, 2026	2.41	2.54	2.31	2.54	2.54	4.96%	10,746
Jun 17, 2026	2.46	2.47	2.40	2.42	2.42	1.68%	9,070
Jun 16, 2026	2.40	2.46	2.32	2.38	2.38	3.48%	8,485
Jun 15, 2026	2.31	2.33	2.18	2.30	2.30	7.98%	15,232
Jun 12, 2026	2.22	2.39	2.12	2.13	2.13	-8.97%	8,562
Jun 11, 2026	2.31	2.43	2.28	2.34	2.34	0.86%	5,464
Jun 10, 2026	2.28	2.32	2.24	2.32	2.32	-	2,026
Jun 9, 2026	2.24	2.38	2.01	2.32	2.32	4.04%	23,223
Jun 8, 2026	2.27	2.33	2.07	2.23	2.23	8.25%	26,368
Jun 5, 2026	2.23	2.32	2.02	2.06	2.06	-7.62%	25,604
Jun 4, 2026	2.26	2.34	2.22	2.23	2.23	-1.33%	7,061
Jun 3, 2026	2.31	2.36	2.20	2.26	2.26	-1.31%	9,708
Jun 2, 2026	2.42	2.42	2.23	2.29	2.29	-4.58%	7,777
Jun 1, 2026	2.48	2.51	2.39	2.40	2.40	-1.64%	17,372
May 29, 2026	2.49	2.49	2.39	2.44	2.44	-0.81%	9,356
May 28, 2026	2.33	2.54	2.33	2.46	2.46	0.82%	8,946
May 27, 2026	2.52	2.59	2.38	2.44	2.44	2.52%	10,463
May 26, 2026	2.47	2.55	2.25	2.38	2.38	-5.18%	43,716
May 22, 2026	2.50	2.64	2.46	2.51	2.51	0.80%	37,796
May 21, 2026	2.56	2.56	2.47	2.49	2.49	-3.11%	8,526
May 20, 2026	2.51	2.58	2.45	2.57	2.57	1.58%	27,939
May 19, 2026	2.66	2.68	2.45	2.53	2.53	-6.40%	54,977
May 18, 2026	2.59	2.70	2.56	2.70	2.70	3.56%	54,198
May 15, 2026	2.58	2.61	2.52	2.61	2.61	-3.33%	26,568
May 14, 2026	2.69	2.73	2.64	2.70	2.70	-1.10%	16,053
May 13, 2026	2.63	2.75	2.51	2.73	2.73	4.60%	20,689
May 12, 2026	2.89	2.94	2.61	2.61	2.61	-8.42%	108,291
May 11, 2026	2.69	2.85	2.59	2.85	2.85	12.20%	59,871
May 8, 2026	2.74	2.74	2.45	2.54	2.54	-4.87%	43,872
May 7, 2026	3.18	3.18	2.60	2.67	2.67	-17.85%	104,031
May 6, 2026	3.63	3.64	3.01	3.25	3.25	-11.20%	127,957
May 5, 2026	3.53	4.01	3.51	3.66	3.66	-4.19%	166,088
May 4, 2026	3.52	4.00	3.46	3.82	3.82	4.66%	342,425
May 1, 2026	3.93	4.00	3.49	3.65	3.65	-6.41%	1,776,290
Apr 30, 2026	3.56	3.95	3.11	3.90	3.90	9.55%	1,616,647
Apr 29, 2026	3.77	4.87	3.22	3.56	3.56	54.78%	114,073,003
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%	7,667
Apr 17, 2026	2.60	2.60	2.37	2.45	2.45	-1.21%	4,820
Apr 16, 2026	2.47	2.48	2.35	2.48	2.48	4.20%	9,417
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	-4.43%	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%	12,435
Apr 1, 2026	2.34	2.46	2.34	2.45	2.45	1.66%	6,925
Mar 31, 2026	2.51	2.51	2.41	2.41	2.41	-7.66%	8,687
Mar 30, 2026	2.52	2.61	2.46	2.61	2.61	3.98%	2,595
Mar 27, 2026	2.55	2.66	2.45	2.51	2.51	-4.56%	6,658
Mar 26, 2026	2.65	2.88	2.62	2.63	2.63	-2.95%	18,161
Mar 25, 2026	2.52	2.96	2.52	2.71	2.71	3.75%	56,403
Mar 24, 2026	2.32	2.65	2.30	2.61	2.61	12.06%	11,164
Mar 23, 2026	2.39	2.39	2.28	2.33	2.33	-1.24%	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	-2.36%	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	-3.06%	4,225
Mar 11, 2026	2.48	2.60	2.43	2.60	2.60	2.67%	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	-3.58%	2,924
Mar 6, 2026	2.72	3.08	2.65	2.91	2.91	2.45%	2,292
Mar 5, 2026	3.11	3.12	2.84	2.84	2.84	-12.37%	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	1.35%	2,111
Mar 2, 2026	2.62	3.06	2.62	3.06	3.06	0.25%	6,734
Feb 27, 2026	2.96	3.06	2.81	3.05	3.05	0.18%	2,783
Feb 26, 2026	3.17	3.17	2.96	3.05	3.05	-4.61%	6,232
Feb 25, 2026	3.00	3.19	2.92	3.19	3.19	-0.20%	7,391
Feb 24, 2026	3.08	3.20	2.80	3.20	3.20	-3.63%	4,375
Feb 23, 2026	3.25	3.40	3.00	3.32	3.32	-5.15%	15,368
Feb 20, 2026	3.64	3.68	3.33	3.50	3.50	-1.61%	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	6.38%	29,885
Feb 17, 2026	4.00	4.04	3.15	3.36	3.36	-5.77%	83,605
Feb 13, 2026	3.64	4.24	3.54	3.57	3.57	2.79%	14,199
Feb 12, 2026	3.45	3.80	3.36	3.47	3.47	-3.78%	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	-2.47%	1,776
Feb 9, 2026	4.20	4.20	3.67	3.81	3.81	-10.88%	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