NasdaqCM - Nasdaq Real Time Price
USD
XTL Biopharmaceuticals Ltd. (XTLB)
1.6398
+0.1097
(+7.17%)
As of 11:42:06 AM EST. Market Open.
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 10, 2026
1.5600
1.8800
1.5600
1.6398
1.6398
10,861
Nov 9, 2026
1.5500
2.1000
1.5200
1.5300
1.5300
17,400
Nov 6, 2026
1.6700
1.6800
1.5500
1.5500
1.5500
4,000
Nov 5, 2026
1.6100
1.7600
1.5500
1.7100
1.7100
7,300
Nov 4, 2026
1.7600
1.8000
1.6100
1.7000
1.7000
9,500
Nov 3, 2026
1.8000
1.8600
1.6600
1.7300
1.7300
5,500
Nov 2, 2026
1.6100
1.8600
1.6100
1.7000
1.7000
13,000
Oct 30, 2026
1.6500
1.6900
1.6000
1.6100
1.6100
8,600
Oct 29, 2026
1.9000
1.9000
1.7600
1.7600
1.7600
7,100
Oct 28, 2026
1.7800
2.0300
1.6500
2.0100
2.0100
7,700
Oct 27, 2026
1.7800
1.8100
1.7500
1.8100
1.8100
2,200
Oct 26, 2026
1.8900
1.8900
1.8200
1.8200
1.8200
4,100
Oct 23, 2026
1.9700
2.0200
1.9700
2.0200
2.0200
3,700
Oct 22, 2026
1.8600
1.9700
1.7800
1.9700
1.9700
10,400
Oct 21, 2026
1.9400
1.9400
1.8700
1.8700
1.8700
4,200
Oct 20, 2026
1.9400
1.9400
1.9400
1.9400
1.9400
1,000
Oct 19, 2026
1.8900
1.9600
1.8900
1.9600
1.9600
1,600
Oct 16, 2026
1.9400
2.0100
1.9400
1.9600
1.9600
1,500
Oct 15, 2026
1.8600
2.0100
1.8600
1.9100
1.9100
7,400
Oct 14, 2026
1.9200
1.9200
1.8600
1.8800
1.8800
2,200
Oct 13, 2026
1.9300
1.9800
1.8800
1.9800
1.9800
4,300
Oct 12, 2026
1.9500
1.9500
1.9200
1.9200
1.9200
1,600
Oct 9, 2026
1.9800
2.0300
1.9800
1.9800
1.9800
8,800
Oct 8, 2026
1.9800
2.0300
1.9700
1.9900
1.9900
13,600
Oct 7, 2026
2.0200
2.0500
1.9800
1.9800
1.9800
27,800
Oct 6, 2026
2.1700
2.2600
2.0200
2.0200
2.0200
37,000
Oct 5, 2026
2.2000
2.3600
2.1700
2.1800
2.1800
12,900
Oct 2, 2026
2.1700
2.2100
2.1600
2.1600
2.1600
6,700
Oct 1, 2026
2.4200
2.4200
2.1300
2.1300
2.1300
7,100
Sep 30, 2026
2.3300
2.3300
2.3000
2.3000
2.3000
1,600
Sep 29, 2026
2.2600
2.2800
2.1100
2.2100
2.2100
24,300
Sep 28, 2026
2.2700
2.4400
2.2300
2.2300
2.2300
3,600
Sep 25, 2026
2.3000
2.4300
2.2000
2.2000
2.2000
1,000
Sep 24, 2026
2.2200
2.5000
2.2200
2.4100
2.4100
13,100
Sep 23, 2026
2.3900
2.4000
2.2000
2.2000
2.2000
2,500
Sep 22, 2026
2.3800
2.3800
2.3800
2.3800
2.3800
-
Sep 21, 2026
2.2700
2.3800
2.1900
2.3800
2.3800
700
Sep 18, 2026
2.4000
2.4000
2.4000
2.4000
2.4000
-
Sep 17, 2026
2.4000
2.4000
2.3500
2.4000
2.4000
3,000
Sep 16, 2026
2.4800
2.4900
2.3800
2.3900
2.3900
1,700
Sep 15, 2026
2.4000
2.5000
2.2800
2.5000
2.5000
5,300
Sep 14, 2026
2.4700
2.5100
2.4000
2.4300
2.4300
2,200
Sep 11, 2026
2.4800
2.5600
2.4700
2.5600
2.5600
1,600
Sep 10, 2026
2.5200
2.5200
2.5200
2.5200
2.5200
-
Sep 9, 2026
2.4400
2.5600
2.4000
2.5200
2.5200
6,300
Sep 8, 2026
2.5300
2.5300
2.5300
2.5300
2.5300
700
Sep 4, 2026
2.4300
2.5300
2.4300
2.5300
2.5300
1,800
Sep 3, 2026
2.6000
2.6000
2.4600
2.5000
2.5000
2,700
Sep 2, 2026
2.3500
2.6900
2.3200
2.6600
2.6600
33,300
Sep 1, 2026
2.4400
2.4700
2.3200
2.3200
2.3200
4,000
Aug 31, 2026
2.5100
2.5800
2.4800
2.4900
2.4900
7,600
Aug 28, 2026
2.5100
2.7000
2.4700
2.4700
2.4700
8,100
Aug 27, 2026
2.4700
2.5800
2.4700
2.5800
2.5800
2,700
Aug 26, 2026
2.6300
2.6300
2.3500
2.5800
2.5800
2,600
Aug 25, 2026
2.6400
2.6400
2.5800
2.6000
2.6000
4,100
Aug 24, 2026
2.6600
2.6600
2.6300
2.6300
2.6300
1,200
Aug 21, 2026
2.7800
2.7800
2.7800
2.7800
2.7800
500
Aug 20, 2026
2.8300
3.0500
2.7600
2.7600
2.7600
4,400
Aug 19, 2026
2.9800
3.0100
2.7000
2.9800
2.9800
40,700
Aug 18, 2026
2.5500
3.5200
2.5500
3.2300
3.2300
88,100
Aug 17, 2026
2.5600
2.7400
2.5600
2.6000
2.6000
6,100
Aug 14, 2026
2.6000
2.9600
2.5500
2.7900
2.7900
3,900
Aug 13, 2026
2.7600
2.8000
2.7200
2.8000
2.8000
3,900
Aug 12, 2026
2.7000
2.8400
2.6800
2.6900
2.6900
21,800
Aug 11, 2026
2.8700
2.8700
2.6500
2.6500
2.6500
2,500
Aug 10, 2026
2.7900
2.8900
2.6900
2.8700
2.8700
1,700
Aug 7, 2026
2.7700
2.9400
2.7700
2.9400
2.9400
1,800
Aug 6, 2026
2.8000
2.8700
2.6800
2.8700
2.8700
2,500
Aug 5, 2026
2.7900
2.8700
2.7300
2.8500
2.8500
3,400
Aug 4, 2026
2.6900
2.9600
2.6000
2.8800
2.8800
14,200
Aug 3, 2026
2.8300
2.8800
2.7600
2.8600
2.8600
4,300
Jul 31, 2026
2.5000
2.8200
2.5000
2.8200
2.8200
1,700
Jul 30, 2026
2.8800
2.9300
2.7900
2.8500
2.8500
3,800
Jul 29, 2026
2.7000
2.9600
2.7000
2.9600
2.9600
1,900
Jul 28, 2026
2.8300
2.9800
2.6800
2.9600
2.9600
6,200
Jul 27, 2026
2.8600
2.8800
2.7900
2.8800
2.8800
1,300
Jul 24, 2026
2.7700
2.9400
2.7700
2.9400
2.9400
1,400
Jul 23, 2026
2.7200
2.9000
2.7200
2.9000
2.9000
6,800
Jul 22, 2026
2.7000
2.9200
2.7000
2.9200
2.9200
3,200
Jul 21, 2026
2.7500
2.9200
2.7500
2.9200
2.9200
4,500
Jul 20, 2026
2.7500
2.8900
2.7500
2.8900
2.8900
7,500
Jul 17, 2026
2.7700
2.8400
2.7500
2.8400
2.8400
2,400
Jul 16, 2026
2.8300
2.8800
2.8000
2.8300
2.8300
2,400
Jul 15, 2026
2.8800
2.9500
2.8400
2.9300
2.9300
1,700
Jul 14, 2026
2.7200
3.0000
2.5600
2.9600
2.9600
44,600
Jul 13, 2026
2.8900
2.9000
2.6900
2.8800
2.8800
5,600
Jul 10, 2026
2.9100
2.9100
2.6200
2.9100
2.9100
15,800
Jul 9, 2026
2.7300
2.8900
2.7000
2.8900
2.8900
5,400
Jul 8, 2026
2.9400
2.9400
2.6400
2.9000
2.9000
14,300
Jul 7, 2026
3.0500
3.0500
2.7500
2.9800
2.9800
26,900
Jul 6, 2026
2.5900
3.4300
2.5000
3.1400
3.1400
150,600
Jul 2, 2026
2.4400
2.7400
2.3600
2.7000
2.7000
45,900
Jul 1, 2026
2.4100
2.6300
2.1500
2.4900
2.4900
297,700
Jun 30, 2026
2.5400
2.8000
2.3600
2.7300
2.7300
3,232,700
Jun 29, 2026
2.3700
2.3700
2.3100
2.3600
2.3600
100,600
Jun 26, 2026
2.4500
2.6500
2.2000
2.3600
2.3600
35,200
Jun 25, 2026
2.4700
2.5700
2.4100
2.5700
2.5700
22,800
Jun 24, 2026
2.7400
2.7900
2.5200
2.7900
2.7900
5,800
Jun 23, 2026
2.6000
2.7900
2.6000
2.7900
2.7900
21,600
Jun 22, 2026
2.5400
2.8200
2.3600
2.7000
2.7000
26,400
Jun 18, 2026
2.4100
2.5400
2.3100
2.5400
2.5400
10,700
Jun 17, 2026
2.4600
2.4700
2.4000
2.4200
2.4200
9,100
Jun 16, 2026
2.4000
2.4600
2.3200
2.3800
2.3800
8,700
Jun 15, 2026
2.3100
2.3300
2.1800
2.3000
2.3000
16,900
Jun 12, 2026
2.2200
2.3900
2.1200
2.1300
2.1300
8,600
Jun 11, 2026
2.3100
2.4300
2.2800
2.3400
2.3400
6,400
Jun 10, 2026
2.2800
2.3200
2.2400
2.3200
2.3200
2,000
Jun 9, 2026
2.2400
2.3800
2.0100
2.3200
2.3200
23,200
Jun 8, 2026
2.2700
2.3300
2.0700
2.2300
2.2300
26,400
Jun 5, 2026
2.2300
2.3200
2.0200
2.0600
2.0600
25,600
Jun 4, 2026
2.2600
2.3400
2.2200
2.2300
2.2300
7,700
Jun 3, 2026
2.3100
2.3600
2.2000
2.2600
2.2600
9,700
Jun 2, 2026
2.4200
2.4200
2.2300
2.2900
2.2900
7,800
Jun 1, 2026
2.4800
2.5100
2.3900
2.4000
2.4000
17,400
May 29, 2026
2.4900
2.4900
2.3900
2.4400
2.4400
9,400
May 28, 2026
2.3300
2.5400
2.3300
2.4600
2.4600
8,900
May 27, 2026
2.5200
2.5900
2.3800
2.4400
2.4400
10,500
May 26, 2026
2.4700
2.5500
2.2500
2.3800
2.3800
43,700
May 22, 2026
2.5000
2.6400
2.4600
2.5100
2.5100
37,500
May 21, 2026
2.5600
2.5600
2.4700
2.4900
2.4900
8,500
May 20, 2026
2.5100
2.5800
2.4500
2.5700
2.5700
27,900
May 19, 2026
2.6600
2.6800
2.4500
2.5300
2.5300
55,000
May 18, 2026
2.5900
2.7000
2.5600
2.7000
2.7000
54,200
May 15, 2026
2.5800
2.6100
2.5200
2.6100
2.6100
26,600
May 14, 2026
2.6900
2.7300
2.6400
2.7000
2.7000
16,100
May 13, 2026
2.6300
2.7500
2.5100
2.7300
2.7300
20,700
May 12, 2026
2.8900
2.9400
2.6100
2.6100
2.6100
108,100
May 11, 2026
2.6900
2.8500
2.5900
2.8500
2.8500
59,800
May 8, 2026
2.7400
2.7400
2.4500
2.5400
2.5400
43,900
May 7, 2026
3.1800
3.1800
2.6000
2.6700
2.6700
103,600
May 6, 2026
3.6300
3.6400
3.0100
3.2500
3.2500
128,000
May 5, 2026
3.5300
4.0100
3.5100
3.6600
3.6600
166,100
May 4, 2026
3.5200
4.0000
3.4600
3.8200
3.8200
342,400
May 1, 2026
3.9300
4.0000
3.4900
3.6500
3.6500
1,776,300
Apr 30, 2026
3.5600
3.9500
3.1100
3.9000
3.9000
1,616,600
Apr 29, 2026
3.7700
4.8700
3.2200
3.5600
3.5600
114,073,000
Apr 28, 2026
2.3900
2.4500
2.3000
2.3000
2.3000
11,400
Apr 27, 2026
2.4300
2.6400
2.3900
2.3900
2.3900
9,400
Apr 24, 2026
2.3900
2.4500
2.3900
2.4300
2.4300
4,200
Apr 23, 2026
2.4900
2.5500
2.4200
2.4500
2.4500
7,500
Apr 22, 2026
2.5900
2.6200
2.5100
2.5100
2.5100
2,900
Apr 21, 2026
2.4400
2.5200
2.4300
2.4700
2.4700
4,000
Apr 20, 2026
2.5500
2.5800
2.4000
2.4300
2.4300
7,700
Apr 17, 2026
2.6000
2.6000
2.3700
2.4500
2.4500
4,800
Apr 16, 2026
2.4700
2.4800
2.3500
2.4800
2.4800
9,300
Apr 15, 2026
2.4800
2.4800
2.3500
2.3800
2.3800
6,300
Apr 14, 2026
2.4000
2.5000
2.3700
2.4500
2.4500
8,000
Apr 13, 2026
2.3800
2.4500
2.3400
2.4000
2.4000
7,800
Apr 10, 2026
2.5900
2.5900
2.3500
2.3700
2.3700
1,700
Apr 9, 2026
2.3800
2.5200
2.3800
2.4800
2.4800
17,500
Apr 8, 2026
2.3900
2.4500
2.3400
2.3400
2.3400
9,800
Apr 7, 2026
2.4900
2.5000
2.3800
2.3800
2.3800
3,900
Apr 6, 2026
2.3600
2.5900
2.3600
2.4900
2.4900
2,000
Apr 2, 2026
2.4700
2.4700
2.3000
2.4300
2.4300
12,400
Apr 1, 2026
2.3400
2.4600
2.3300
2.4500
2.4500
6,900
Mar 31, 2026
2.5100
2.5100
2.4100
2.4100
2.4100
8,400
Mar 30, 2026
2.5200
2.6100
2.4600
2.6100
2.6100
2,600
Mar 27, 2026
2.5500
2.6600
2.4500
2.5100
2.5100
6,700
Mar 26, 2026
2.6500
2.8800
2.6200
2.6300
2.6300
18,200
Mar 25, 2026
1:4
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Mar 25, 2026
2.5200
2.9600
2.5200
2.7100
2.7100
56,200
Mar 24, 2026
2.3200
2.6400
2.2800
2.6000
2.6000
11,125
Mar 23, 2026
2.4000
2.4000
2.2800
2.3200
2.3200
5,550
Mar 20, 2026
2.3200
2.4000
2.2400
2.3600
2.3600
3,500
Mar 19, 2026
2.4400
2.4400
2.3600
2.3600
2.3600
2,175
Mar 18, 2026
2.4400
2.4800
2.3600
2.4000
2.4000
2,625
Mar 17, 2026
2.4400
2.4800
2.4000
2.4400
2.4400
2,875
Mar 16, 2026
2.6000
2.6000
2.3200
2.4800
2.4800
8,200
Mar 13, 2026
2.6000
2.6000
2.4000
2.4000
2.4000
8,900
Mar 12, 2026
2.6000
2.6000
2.5200
2.5200
2.5200
4,225
Mar 11, 2026
2.4800
2.6000
2.4400
2.6000
2.6000
5,650
Mar 10, 2026
2.8000
2.8000
2.2000
2.5200
2.5200
23,300
Mar 9, 2026
2.9600
3.0000
2.8000
2.8000
2.8000
2,925
Mar 6, 2026
2.7200
3.0800
2.6400
2.9200
2.9200
2,250
Mar 5, 2026
3.1200
3.1200
2.8400
2.8400
2.8400
10,900
Mar 4, 2026
2.8800
3.2400
2.8800
3.2400
3.2400
6,050
Mar 3, 2026
3.0400
3.2000
2.9600
3.1200
3.1200
2,100
Mar 2, 2026
2.6400
3.0400
2.6400
3.0400
3.0400
6,700
Feb 27, 2026
2.9600
3.0800
2.8000
3.0400
3.0400
2,750
Feb 26, 2026
3.1600
3.1600
2.9600
3.0400
3.0400
6,200
Feb 25, 2026
3.0000
3.2000
2.9200
3.2000
3.2000
7,400
Feb 24, 2026
3.0800
3.2000
2.8000
3.2000
3.2000
4,375
Feb 23, 2026
3.2400
3.4000
3.0000
3.3200
3.3200
15,350
Feb 20, 2026
3.6400
3.6800
3.3200
3.5200
3.5200
7,225
Feb 19, 2026
3.6000
3.6800
3.2800
3.5600
3.5600
4,675
Feb 18, 2026
3.1600
3.6400
3.0800
3.5600
3.5600
29,875
Feb 17, 2026
4.0000
4.0400
3.1600
3.3600
3.3600
83,600
Feb 13, 2026
3.6400
4.2400
3.5600
3.5600
3.5600
14,200
Feb 12, 2026
3.4400
3.8000
3.3600
3.4800
3.4800
4,450
Feb 11, 2026
3.7200
3.8400
3.4800
3.6000
3.6000
7,025
Feb 10, 2026
3.8400
4.0000
3.7200
3.7200
3.7200
1,775
Feb 9, 2026
4.2000
4.2000
3.6800
3.8000
3.8000
14,525
Feb 6, 2026
3.9200
4.3200
3.9200
4.2800
4.2800
9,600
Feb 5, 2026
4.0400
4.4400
4.0000
4.2400
4.2400
16,250
Feb 4, 2026
3.5200
4.4400
3.0000
4.2800
4.2800
95,050
Feb 3, 2026
3.2400
3.4400
3.2000
3.3600
3.3600
7,125
Feb 2, 2026
3.2400
3.7600
3.2400
3.3600
3.3600
4,750
Jan 30, 2026
3.4800
3.5200
3.3600
3.4000
3.4000
10,100
Jan 29, 2026
3.6000
3.6000
3.2000
3.3600
3.3600
23,450
Jan 28, 2026
3.4400
3.8400
3.4000
3.5600
3.5600
19,650
Jan 27, 2026
3.7200
3.9200
3.3200
3.4000
3.4000
35,300
Jan 26, 2026
4.2000
4.2000
3.4800
3.8000
3.8000
28,725
Jan 23, 2026
4.2800
4.4400
4.1600
4.2400
4.2400
32,700
Jan 22, 2026
3.5600
4.4000
3.5600
4.2000
4.2000
67,525
Jan 21, 2026
3.6000
4.0800
3.4800
3.8800
3.8800
33,525
Jan 20, 2026
3.5200
3.9600
3.4800
3.8800
3.8800
38,925
Jan 16, 2026
3.8000
4.0800
3.4000
3.9600
3.9600
84,350
Jan 15, 2026
3.7600
4.0400
3.4000
3.8800
3.8800
103,250
Jan 14, 2026
3.6800
3.8000
3.0000
3.7600
3.7600
435,225
Jan 13, 2026
3.4800
5.6400
3.0000
4.2800
4.2800
9,267,225
Jan 12, 2026
2.6000
2.7200
2.5600
2.7200
2.7200
4,550
Jan 9, 2026
2.7600
2.7600
2.3600
2.6800
2.6800
9,250
Jan 8, 2026
2.6800
2.8800
2.6000
2.7600
2.7600
17,475
Jan 7, 2026
2.7600
2.8800
2.5600
2.6400
2.6400
13,450
Jan 6, 2026
2.5600
2.7600
2.5600
2.7600
2.7600
7,725
Jan 5, 2026
2.5200
2.6000
2.4400
2.5200
2.5200
19,725
Jan 2, 2026
2.3200
2.4400
2.1200
2.4000
2.4000
82,275
Dec 31, 2025
2.6400
2.7600
2.2800
2.3200
2.3200
25,275
Dec 30, 2025
2.9200
2.9200
2.6400
2.8000
2.8000
15,625
Dec 29, 2025
2.6000
2.8400
2.6000
2.6800
2.6800
17,800
Dec 26, 2025
3.1600
3.1600
2.8000
2.9600
2.9600
22,150
Dec 24, 2025
3.1600
3.1600
3.0400
3.1200
3.1200
17,500
Dec 23, 2025
3.2800
3.2800
3.0400
3.1200
3.1200
27,425
Dec 22, 2025
3.2800
3.3600
3.1200
3.2400
3.2400
9,625
Dec 19, 2025
3.2400
3.4000
3.0800
3.2800
3.2800
15,775
Dec 18, 2025
3.0800
3.5200
3.0800
3.2400
3.2400
41,100
Dec 17, 2025
3.1200
3.1600
3.0800
3.1600
3.1600
2,325
Dec 16, 2025
3.2400
3.3200
3.0400
3.1200
3.1200
13,175
Dec 15, 2025
3.3600
3.4400
3.2000
3.2400
3.2400
2,975
Dec 12, 2025
3.3200
3.4000
3.2400
3.4000
3.4000
2,325
Dec 11, 2025
3.6000
3.6000
3.2800
3.4000
3.4000
4,750
Dec 10, 2025
3.5200
3.5200
3.2000
3.3200
3.3200
8,800
Dec 9, 2025
3.6000
3.6000
3.3600
3.5200
3.5200
4,125
Dec 8, 2025
3.3600
3.4800
3.2400
3.4000
3.4000
11,025
Dec 5, 2025
3.4800
3.4800
3.2800
3.4000
3.4000
2,050
Dec 4, 2025
3.4400
3.6400
3.2800
3.4800
3.4800
6,900
Dec 3, 2025
3.3600
3.4000
3.2400
3.3600
3.3600
3,475
Dec 2, 2025
3.5600
3.5600
3.3600
3.3600
3.3600
3,600
Dec 1, 2025
3.6800
3.7200
3.3600
3.4400
3.4400
18,400
Nov 28, 2025
3.4000
3.4000
3.2000
3.3200
3.3200
4,975
Nov 26, 2025
3.3200
3.3200
3.1600
3.2000
3.2000
6,450
Nov 25, 2025
3.3200
3.4000
3.1200
3.1200
3.1200
6,600
Nov 24, 2025
3.2400
3.3200
3.2400
3.3200
3.3200
8,750
Nov 21, 2025
3.2000
3.3200
3.0800
3.0800
3.0800
14,200
Nov 20, 2025
3.5600
3.5600
3.2000
3.2400
3.2400
6,375
Nov 19, 2025
3.5200
3.6000
3.4000
3.4400
3.4400
5,575
Nov 18, 2025
3.6800
3.7200
3.5200
3.6000
3.6000
8,175
Nov 17, 2025
3.8800
3.8800
3.6000
3.6400
3.6400
22,925
Nov 14, 2025
3.7200
3.9200
3.6800
3.6800
3.6800
17,600
Nov 13, 2025
3.9200
3.9600
3.6800
3.7600
3.7600
6,225
Nov 12, 2025
4.0800
4.1200
3.8000
3.8800
3.8800
9,300
Nov 11, 2025
4.0400
4.0800
3.9200
3.9600
3.9600
24,350
Nov 10, 2025
4.1600
4.2800
3.2800
3.7600
3.7600
66,775
