Dark

XTLB
XTL Biopharmaceuticals Ltd.
stock NASDAQ ADR

At Close

Feb 5, 2026 11:05:36 AM EST

1.10USD+2.804%(+0.03)64,920

0.00Bid 0.00Ask 0.00Spread

Pre-market

Feb 5, 2026 9:12:30 AM EST

1.02USD-4.673%(-0.05)355

After-hours

Feb 5, 2026 4:43:30 PM EST

1.05USD-4.518%(-0.05)439

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-02-05	1.03000	1.100000	1.020000	1.100000	+2.804%	64,920	0.000%
2026-02-04	0.88095	1.110000	0.752500	1.070000	+27.914%	380,198	+2.804%
2026-02-03	0.81140	0.856000	0.800000	0.836500	+0.060%	28,546	+31.500%
2026-02-02	0.81210	0.944999	0.812100	0.836000	-1.820%	19,195	+31.579%
2026-01-30	0.87350	0.882000	0.837000	0.851500	+1.732%	40,521	+29.184%
2026-01-29	0.89900	0.899000	0.798500	0.837000	-5.807%	93,765	+31.422%
2026-01-28	0.86370	0.955000	0.850000	0.888600	+4.541%	78,718	+23.790%
2026-01-27	0.93000	0.979500	0.827400	0.850000	-10.827%	141,194	+29.412%
2026-01-26	1.05000	1.050000	0.874900	0.953200	-10.075%	114,976	+15.401%
2026-01-23	1.07000	1.110000	1.040000	1.060000	+0.952%	130,799	+3.774%
2026-01-22	0.89120	1.095000	0.891200	1.050000	+8.114%	270,432	+4.762%
2026-01-21	0.89980	1.020000	0.870000	0.971200	+0.331%	134,128	+13.262%
2026-01-20	0.88000	0.989600	0.865300	0.968000	-1.955%	156,039	+13.636%
2026-01-16	0.95000	1.020000	0.850600	0.987300	+1.668%	337,379	+11.415%
2026-01-15	0.93780	1.010000	0.845000	0.971100	+3.309%	413,009	+13.274%
2026-01-14	0.92290	0.950000	0.751900	0.940000	-12.150%	1,740,936	+17.021%
2026-01-13	0.86700	1.410000	0.750100	1.070000	+56.662%	36,308,629	+2.804%
2026-01-12	0.64680	0.683000	0.638000	0.683000	+1.395%	18,376	+61.054%
2026-01-09	0.69150	0.691500	0.590900	0.673600	-2.518%	37,239	+63.302%
2026-01-08	0.66510	0.717000	0.652100	0.691000	+4.681%	69,956	+59.190%
2026-01-07	0.68800	0.720000	0.641700	0.660100	-4.055%	53,767	+66.641%
2026-01-06	0.63930	0.690000	0.638000	0.688000	+8.517%	30,952	+59.884%
2026-01-05	0.62700	0.650000	0.606300	0.634000	+5.755%	78,971	+73.502%
2026-01-02	0.58000	0.610000	0.530100	0.599500	+3.362%	329,123	+83.486%
2025-12-31	0.66300	0.690000	0.570300	0.580000	-16.547%	101,080	+89.655%
2025-12-30	0.72900	0.729000	0.656700	0.695000	+3.238%	62,511	+58.273%
2025-12-29	0.65280	0.711100	0.652800	0.673200	-8.892%	71,530	+63.399%
2025-12-26	0.79000	0.790000	0.700000	0.738900	-5.741%	88,606	+48.870%
2025-12-24	0.79000	0.790000	0.760000	0.783900	-74.907%	70,047	+40.324%
2025-12-23	3.26800	3.268000	3.056400	3.124000	+286.647%	27,425	-64.789%
2025-12-22	0.82210	0.835000	0.784000	0.807973	-1.117%	38,490	+36.143%
2025-12-19	0.81100	0.850000	0.771000	0.817100	+0.877%	63,200	+34.622%
2025-12-18	0.77000	0.877000	0.770000	0.810000	+2.247%	164,432	+35.802%
2025-12-17	0.77630	0.792200	0.772710	0.792200	+1.434%	9,362	+38.854%
2025-12-16	0.81110	0.830000	0.762000	0.781000	-3.580%	52,748	+40.845%
2025-12-15	0.84150	0.860100	0.800000	0.810000	-4.706%	11,907	+35.802%
2025-12-12	0.83000	0.850000	0.805100	0.850000	0.000%	9,280	+29.412%
2025-12-11	0.90000	0.900000	0.819400	0.850000	+1.980%	18,990	+29.412%
2025-12-10	0.88000	0.880000	0.800000	0.833500	-5.284%	35,160	+31.974%
2025-12-09	0.89700	0.897000	0.838700	0.880000	+3.131%	16,542	+25.000%
2025-12-08	0.83560	0.870000	0.810200	0.853281	+0.386%	44,130	+28.914%
2025-12-05	0.87330	0.873300	0.821300	0.850000	-2.668%	8,154	+29.412%
2025-12-04	0.86000	0.910000	0.820000	0.873300	+3.964%	27,672	+25.959%
2025-12-03	0.84400	0.850000	0.806401	0.840000	0.000%	13,903	+30.952%
2025-12-02	0.89200	0.892000	0.840000	0.840000	-2.575%	14,375	+30.952%
2025-12-01	0.91960	0.925000	0.835700	0.862200	+3.505%	73,604	+27.581%
2025-11-28	0.85480	0.854800	0.798101	0.833000	+4.780%	19,851	+32.053%
2025-11-26	0.83340	0.833400	0.788400	0.795000	+1.793%	25,790	+38.365%
2025-11-25	0.82630	0.854000	0.775200	0.781000	-6.400%	26,413	+40.845%
2025-11-24	0.81000	0.834400	0.810000	0.834400	+8.293%	35,021	+31.831%
2025-11-21	0.80100	0.829900	0.770500	0.770500	-5.146%	56,797	+42.764%
2025-11-20	0.89000	0.893500	0.802900	0.812300	-5.656%	25,502	+35.418%
2025-11-19	0.88000	0.897000	0.853000	0.861000	-4.333%	22,304	+27.758%
2025-11-18	0.91610	0.926800	0.880000	0.900000	-1.110%	32,685	+22.222%
2025-11-17	0.96720	0.967200	0.900000	0.910100	-1.076%	91,658	+20.866%
2025-11-14	0.92860	0.978000	0.920000	0.920000	-2.284%	70,385	+19.565%
2025-11-13	0.97520	0.985900	0.921500	0.941500	-2.938%	24,871	+16.835%
2025-11-12	1.02440	1.030000	0.951900	0.970000	-2.030%	37,225	+13.402%
2025-11-11	1.01000	1.020000	0.980100	0.990100	+4.984%	97,401	+11.100%
2025-11-10	1.04010	1.070000	0.820000	0.943100	-5.690%	267,074	+16.637%
2025-11-07	0.99000	1.050000	0.975100	1.000000	0.000%	27,640	+10.000%
2025-11-06	1.06000	1.070000	1.000000	1.000000	-4.762%	20,157	+10.000%
2025-11-05	1.05000	1.070000	1.030000	1.050000	+3.960%	21,798	+4.762%
2025-11-04	1.07000	1.080000	0.997500	1.010000	-3.810%	79,835	+8.911%
2025-11-03	1.09000	1.130000	1.010000	1.050000	-1.869%	54,016	+4.762%
2025-10-31	1.07010	1.087500	1.050000	1.070000	-0.926%	49,380	+2.804%
2025-10-30	1.20000	1.220000	0.990000	1.080000	-9.244%	247,517	+1.852%
2025-10-29	1.26000	1.280000	1.150000	1.190000	+1.709%	158,652	-7.563%
2025-10-28	1.23000	1.261000	1.170000	1.170000	-2.500%	209,482	-5.983%
2025-10-27	1.25990	1.260000	1.200000	1.200000	-2.439%	67,423	-8.333%
2025-10-24	1.23000	1.255000	1.230000	1.230000	-0.806%	49,513	-10.569%
2025-10-23	1.26000	1.260000	1.210000	1.240000	0.000%	71,816	-11.290%
2025-10-22	1.26000	1.295000	1.240000	1.240000	-3.876%	79,963	-11.290%
2025-10-21	1.30000	1.380000	1.270000	1.290000	+0.781%	119,788	-14.729%
2025-10-20	1.27000	1.359800	1.270000	1.280000	+1.587%	130,561	-14.063%
2025-10-17	1.26000	1.369600	1.260000	1.260000	-4.545%	116,026	-12.698%
2025-10-16	1.44000	1.490000	1.320000	1.320000	-7.042%	160,513	-16.667%
2025-10-15	1.35000	1.480000	1.340000	1.420000	+8.397%	257,634	-22.535%
2025-10-14	1.36000	1.560000	1.310000	1.310000	-3.676%	275,819	-16.031%
2025-10-13	1.52000	1.520000	1.350000	1.360000	-2.857%	268,888	-19.118%
2025-10-10	1.58000	1.615700	1.320000	1.400000	-14.110%	556,167	-21.429%
2025-10-09	1.79000	1.861300	1.600000	1.630000	-20.488%	1,048,138	-32.515%
2025-10-08	1.86000	2.569900	1.820000	2.050000	+46.429%	34,501,996	-46.341%
2025-10-07	1.15000	1.569600	1.150000	1.400000	+22.807%	11,495,600	-21.429%
2025-10-06	1.22000	1.220000	1.100000	1.140000	-2.979%	10,412	-3.509%
2025-10-03	1.22220	1.222200	1.170000	1.175000	+0.427%	2,074	-6.383%
2025-10-02	1.15000	1.170000	1.150000	1.170000	+1.739%	6,409	-5.983%
2025-10-01	1.15000	1.160000	1.150000	1.150000	-1.709%	1,450	-4.348%
2025-09-30	1.20000	1.200000	1.150000	1.170000	-3.306%	4,386	-5.983%
2025-09-29	1.15640	1.210000	1.150000	1.210000	+3.419%	4,498	-9.091%
2025-09-26	1.17000	1.175000	1.160000	1.170000	-1.681%	3,384	-5.983%
2025-09-25	1.20000	1.200000	1.171100	1.190000	-0.833%	6,746	-7.563%
2025-09-24	1.20000	1.200000	1.200000	1.200000	-0.826%	751	-8.333%
2025-09-23	1.20000	1.219600	1.200000	1.210000	+0.833%	3,521	-9.091%
2025-09-22	1.24000	1.240000	1.180000	1.200000	-0.621%	7,856	-8.333%
2025-09-19	1.25000	1.250000	1.207500	1.207500	-2.621%	2,038	-8.903%
2025-09-18	1.22000	1.250000	1.220000	1.240000	+3.333%	7,422	-11.290%
2025-09-17	1.25000	1.250000	1.200000	1.200000	-1.639%	4,289	-8.333%
2025-09-16	1.29000	1.290000	1.150000	1.220000	+1.658%	9,174	-9.836%
2025-09-15	1.35000	1.350000	1.200100	1.200100	-11.071%	17,980	-8.341%
2025-09-12	1.44000	1.440000	1.345100	1.349500	-3.262%	4,130	-18.488%
2025-09-11	1.45000	1.485000	1.395000	1.395000	+5.682%	6,001	-21.147%
2025-09-10	1.42000	1.420000	1.320000	1.320000	-12.000%	1,072	-16.667%
2025-09-09	1.29000	1.520000	1.250000	1.500000	+16.279%	57,888	-26.667%
2025-09-08	1.18000	1.290000	1.110000	1.290000	+3.498%	14,755	-14.729%
2025-09-04	1.28000	1.280000	1.240000	1.246400	+5.627%	3,970	-11.746%
2025-09-03	1.20000	1.200000	1.180000	1.180000	-0.840%	1,332	-6.780%
2025-09-02	1.23000	1.230000	1.190000	1.190000	-3.244%	2,918	-7.563%
2025-08-29	1.19000	1.230000	1.150000	1.229900	-0.008%	2,326	-10.562%
2025-08-28	1.18000	1.230000	1.110000	1.230000	+4.681%	5,882	-10.569%
2025-08-27	1.20000	1.200000	1.150000	1.175000	-0.844%	5,627	-6.383%
2025-08-26	1.21000	1.210000	1.100000	1.185000	-3.328%	12,028	-7.173%
2025-08-25	1.18000	1.225800	1.180000	1.225800	+4.323%	1,834	-10.263%
2025-08-22	1.24000	1.240000	1.110100	1.175000	-5.242%	16,833	-6.383%
2025-08-21	1.25000	1.250000	1.240000	1.240000	-1.587%	562	-11.290%
2025-08-20	1.29000	1.292500	1.184300	1.260000	-4.545%	4,249	-12.698%
2025-08-19	1.34000	1.340000	1.320000	1.320000	-2.941%	1,745	-16.667%
2025-08-18	1.39900	1.399000	1.330100	1.360000	-3.546%	5,612	-19.118%
2025-08-15	1.41000	1.410000	1.410000	1.410000	-0.704%	438	-21.986%
2025-08-14	1.42000	1.457400	1.420000	1.420000	+0.353%	3,391	-22.535%
2025-08-13	1.41830	1.470000	1.415000	1.415000	+2.159%	3,320	-22.261%
2025-08-12	1.41000	1.424800	1.330000	1.385100	-6.412%	9,804	-20.583%
2025-08-11	1.36000	1.480000	1.320000	1.480000	+8.824%	3,557	-25.676%
2025-08-08	1.39000	1.390000	1.350000	1.360000	-4.225%	11,795	-19.118%
2025-08-07	1.44500	1.445000	1.380000	1.420000	+2.158%	7,404	-22.535%
2025-08-06	1.41000	1.640000	1.390000	1.390000	-4.138%	59,839	-20.863%
2025-08-05	1.59000	1.590000	1.400000	1.450000	-15.205%	14,699	-24.138%
2025-08-04	1.39000	1.810000	1.390000	1.710000	+23.022%	19,648	-35.673%
2025-08-01	1.40000	1.540000	1.390000	1.390000	-0.714%	11,585	-20.863%
2025-07-31	1.56000	1.560000	1.400000	1.400000	-14.634%	7,529	-21.429%
2025-07-30	1.62000	1.780000	1.580000	1.640000	-3.529%	11,836	-32.927%
2025-07-29	1.70000	1.780000	1.600000	1.700000	+1.796%	9,736	-35.294%
2025-07-28	1.65000	1.700000	1.640000	1.670000	-4.571%	7,384	-34.132%
2025-07-25	1.60000	1.820000	1.600000	1.750000	0.000%	26,582	-37.143%
2025-07-24	1.80450	1.841000	1.750000	1.750000	-2.507%	105,473	-37.143%
2025-07-23	1.80000	1.805000	1.740000	1.795000	-0.278%	14,783	-38.719%
2025-07-22	1.80000	1.800000	1.760000	1.800000	-1.099%	33,773	-38.889%
2025-07-21	1.71000	1.890000	1.700000	1.820000	+3.409%	43,836	-39.560%
2025-07-18	1.76000	1.880000	1.690000	1.760000	+0.571%	83,882	-37.500%
2025-07-17	1.59000	1.800000	1.550000	1.750000	+15.894%	35,364	-37.143%
2025-07-16	1.50860	1.710000	1.508600	1.510000	-7.362%	10,693	-27.152%
2025-07-15	1.53000	1.630000	1.490000	1.630000	0.000%	18,509	-32.515%
2025-07-14	1.33000	1.650000	1.330000	1.630000	+7.947%	24,214	-32.515%
2025-07-11	1.50070	1.535000	1.486500	1.510000	-0.658%	8,064	-27.152%
2025-07-10	1.59000	1.590000	1.500000	1.520000	-5.000%	9,614	-27.632%
2025-07-09	1.33000	1.650000	1.290000	1.600000	+30.081%	93,327	-31.250%
2025-07-08	1.27000	1.330000	1.210000	1.230000	+0.820%	12,177	-10.569%
2025-07-07	1.37000	1.400000	1.220000	1.220000	-7.576%	14,329	-9.836%
2025-07-03	1.18000	1.378000	1.141500	1.320000	+10.000%	43,805	-16.667%
2025-07-02	1.15000	1.280000	1.150000	1.200000	+2.128%	33,148	-8.333%
2025-07-01	1.15000	1.175000	1.140000	1.175000	+3.070%	1,901	-6.383%
2025-06-30	1.14590	1.160000	1.140000	1.140000	-1.724%	5,200	-3.509%
2025-06-27	1.19000	1.190000	1.144600	1.160000	-1.820%	1,711	-5.172%
2025-06-26	1.18000	1.270100	1.140000	1.181500	-1.550%	18,057	-6.898%
2025-06-25	1.20500	1.248600	1.138000	1.200100	-8.389%	38,158	-8.341%
2025-06-24	1.11000	1.720000	1.020000	1.310000	+28.431%	1,167,902	-16.031%
2025-06-23	1.15000	1.150000	0.860000	1.020000	+7.312%	34,239	+7.843%
2025-06-20	1.23500	1.300000	0.931500	0.950500	-22.122%	19,064	+15.729%
2025-06-18	1.15000	1.260000	1.150000	1.220500	+4.307%	1,450	-9.873%
2025-06-17	1.19000	1.275000	1.140000	1.170100	-4.090%	8,887	-5.991%
2025-06-16	1.12000	1.310000	1.120000	1.220000	+8.929%	60,478	-9.836%
2025-06-13	1.22580	1.390000	1.050000	1.120000	-6.667%	66,395	-1.786%
2025-06-12	1.17000	1.200000	1.170000	1.200000	+0.840%	13,071	-8.333%
2025-06-11	1.20000	1.200000	1.190000	1.190000	-0.833%	8,266	-7.563%
2025-06-10	1.23000	1.230000	1.200000	1.200000	-3.614%	1,666	-8.333%
2025-06-09	1.11000	1.245000	1.110000	1.245000	+13.182%	15,208	-11.647%
2025-06-06	1.05300	1.100000	1.053000	1.100000	-5.172%	2,312	0.000%
2025-06-05	1.22000	1.220000	1.120000	1.160000	-4.527%	4,491	-5.172%
2025-06-04	1.25000	1.250000	1.120000	1.215000	+1.250%	5,975	-9.465%
2025-05-30	1.20000	1.250000	1.100000	1.200000	+3.448%	5,514	-8.333%
2025-05-29	1.15000	1.180000	1.130000	1.160000	+2.655%	482	-5.172%
2025-05-28	1.13000	1.211600	1.130000	1.130000	0.000%	1,244	-2.655%
2025-05-27	1.13000	1.240000	1.110000	1.130000	+1.802%	5,794	-2.655%
2025-05-23	1.11000	1.110000	1.110000	1.110000	+2.778%	1,664	-0.901%
2025-05-22	1.08500	1.085000	1.060000	1.080000	+2.857%	2,280	+1.852%
2025-05-21	1.14000	1.140000	1.050000	1.050000	-4.545%	4,509	+4.762%
2025-05-20	1.08000	1.110000	1.080000	1.100000	+4.752%	5,916	0.000%
2025-05-19	1.14000	1.150000	1.050100	1.050100	-5.396%	10,691	+4.752%
2025-05-16	1.15000	1.150000	1.030000	1.110000	-2.632%	11,314	-0.901%
2025-05-15	1.25000	1.250000	1.100000	1.140000	-8.065%	9,245	-3.509%
2025-05-14	1.23000	1.320000	1.180000	1.240000	-0.879%	2,109	-11.290%
2025-05-13	1.35000	1.380000	1.251000	1.251000	-3.769%	2,162	-12.070%
2025-05-12	1.27000	1.390000	1.230000	1.300000	+3.175%	7,106	-15.385%
2025-05-09	1.20000	1.450000	1.150000	1.260000	-5.263%	10,876	-12.698%
2025-05-08	1.29000	1.340000	1.220000	1.330000	-2.206%	10,633	-17.293%
2025-05-07	1.49000	1.500000	0.990000	1.360000	-5.556%	78,960	-19.118%
2025-05-06	1.37000	1.450000	1.280000	1.440000	+3.226%	7,651	-23.611%
2025-05-05	1.32000	1.440000	1.300000	1.395000	-7.000%	4,785	-21.147%
2025-05-02	1.56000	1.620000	1.310000	1.500000	-1.961%	15,309	-26.667%
2025-05-01	1.47000	1.740000	1.400000	1.530000	+8.511%	23,830	-28.105%
2025-04-30	1.27000	1.680000	1.200100	1.410000	+7.634%	88,817	-21.986%
2025-04-29	1.29000	1.450000	1.290000	1.310000	-2.602%	1,666	-16.031%
2025-04-28	1.41000	1.410000	1.300900	1.345000	-5.944%	3,111	-18.216%
2025-04-25	1.32000	1.489900	1.320000	1.430000	+10.000%	2,577	-23.077%
2025-04-24	1.26840	1.300000	1.268400	1.300000	+6.996%	837	-15.385%
2025-04-23	1.28080	1.280800	1.215000	1.215000	-7.252%	766	-9.465%
2025-04-22	1.31000	1.310000	1.310000	1.310000	+3.150%	410	-16.031%
2025-04-21	1.13010	1.270000	1.130100	1.270000	+12.389%	11,590	-13.386%
2025-04-15	1.08000	1.170000	1.080000	1.130000	+2.727%	3,483	-2.655%
2025-04-14	1.11000	1.110000	1.100000	1.100000	-2.222%	640	0.000%
2025-04-11	1.12000	1.150000	1.120000	1.125000	-3.017%	23,612	-2.222%
2025-04-10	1.16000	1.160000	1.160000	1.160000	-0.855%	260	-5.172%
2025-04-09	1.12000	1.180000	1.120000	1.170000	-0.847%	3,181	-5.983%
2025-04-08	1.19000	1.190000	1.120000	1.180000	+4.889%	478	-6.780%
2025-04-07	1.23000	1.230000	1.050000	1.125000	-11.417%	2,464	-2.222%
2025-04-04	1.03040	1.400000	0.920800	1.270000	+3.252%	18,872	-13.386%
2025-04-03	1.17000	1.270000	1.170000	1.230000	-0.806%	6,269	-10.569%
2025-04-02	1.21000	1.240000	1.210000	1.240000	+6.438%	682	-11.290%
2025-04-01	1.17000	1.249900	1.130100	1.165000	-2.510%	3,116	-5.579%
2025-03-31	1.20000	1.200000	1.131200	1.195000	-5.906%	2,105	-7.950%
2025-03-28	1.25360	1.280000	1.150100	1.270000	+4.959%	2,286	-13.386%
2025-03-27	1.09150	1.210000	1.091500	1.210000	+10.000%	3,860	-9.091%
2025-03-26	1.10000	1.105000	1.100000	1.100000	0.000%	1,388	0.000%
2025-03-25	1.16000	1.160000	1.100000	1.100000	-3.678%	3,527	0.000%
2025-03-24	1.13000	1.142000	1.130000	1.142000	-2.393%	2,365	-3.678%
2025-03-21	1.18000	1.180000	1.170000	1.170000	-0.847%	1,041	-5.983%
2025-03-20	1.17000	1.202300	1.160000	1.180000	+3.509%	10,879	-6.780%
2025-03-19	1.14000	1.150000	1.140000	1.140000	+0.867%	1,271	-3.509%
2025-03-18	1.13020	1.130200	1.130200	1.130200	-11.703%	503	-2.672%
2025-03-14	1.19000	1.280000	1.190000	1.280000	+2.400%	8,467	-14.063%
2025-03-13	1.22000	1.250000	1.152300	1.250000	+0.806%	9,192	-12.000%
2025-03-12	1.28000	1.280000	1.186200	1.240000	-6.767%	7,736	-11.290%
2025-03-11	1.24000	1.380000	1.240000	1.330000	+9.016%	17,976	-17.293%
2025-03-10	1.26000	1.267200	1.170000	1.220000	-2.400%	14,699	-9.836%
2025-03-07	1.37000	1.370000	1.249500	1.250000	-5.303%	3,370	-12.000%
2025-03-06	1.32000	1.320000	1.265000	1.320000	-1.859%	1,092	-16.667%
2025-03-05	1.37000	1.370000	1.320100	1.345000	-2.054%	1,825	-18.216%
2025-03-04	1.51000	1.510000	1.290000	1.373200	-2.082%	19,282	-19.895%
2025-03-03	1.37000	1.540000	1.292000	1.402400	+9.563%	9,624	-21.563%
2025-02-28	1.25000	1.370000	1.250000	1.280000	-7.246%	21,234	-14.063%
2025-02-27	1.32000	1.400000	1.320000	1.380000	+5.344%	1,095	-20.290%
2025-02-26	1.41000	1.500000	1.310000	1.310000	-7.746%	9,447	-16.031%
2025-02-25	1.38000	1.440000	1.190000	1.420000	-0.699%	5,036	-22.535%
2025-02-24	1.38000	1.430000	1.380000	1.430000	+1.418%	2,796	-23.077%
2025-02-21	1.43000	1.433800	1.300000	1.410000	-6.623%	10,748	-21.986%
2025-02-20	1.51000	1.510000	1.510000	1.510000	-0.658%	236	-27.152%
2025-02-19	1.64000	1.640000	1.500000	1.520000	-1.935%	1,196	-27.632%
2025-02-18	1.62000	1.710000	1.540000	1.550000	-10.920%	5,667	-29.032%
2025-02-14	1.68000	1.740000	1.537800	1.740000	+4.819%	3,325	-36.782%
2025-02-13	1.63000	1.720000	1.600000	1.660000	-3.488%	1,709	-33.735%
2025-02-12	1.46000	1.720000	1.460000	1.720000	+6.832%	611	-36.047%
2025-02-11	1.65000	1.650000	1.610000	1.610000	-1.227%	464	-31.677%
2025-02-10	1.53000	1.630000	1.530000	1.630000	+7.237%	535	-32.515%
2025-02-07	1.44000	1.660000	1.440000	1.520000	-5.561%	1,357	-27.632%
2025-02-06	1.64000	1.640000	1.570000	1.609500	-3.623%	420	-31.656%
2025-02-05	1.66800	1.670000	1.510000	1.670000	0.000%	2,307	-34.132%
2025-02-04	1.70000	1.700000	1.579900	1.670000	-1.765%	13,938	-34.132%
2025-02-03	1.70000	1.700000	1.623800	1.700000	+6.925%	5,821	-35.294%
2025-01-31	1.69000	1.690000	1.580000	1.589900	+1.268%	970	-30.813%
2025-01-30	1.69000	1.700000	1.560000	1.570000	-3.086%	4,490	-29.936%
2025-01-29	1.69000	1.690000	1.615000	1.620000	+0.621%	974	-32.099%
2025-01-28	1.60390	1.680000	1.500000	1.610000	-5.294%	23,863	-31.677%
2025-01-27	1.76000	1.760000	1.689500	1.700000	-8.029%	5,129	-35.294%
2025-01-24	1.72000	1.970000	1.720000	1.848400	-1.681%	4,926	-40.489%
2025-01-23	1.85000	1.920000	1.720000	1.880000	+1.622%	4,961	-41.489%
2025-01-22	1.75020	1.870000	1.680000	1.850000	+2.210%	2,059	-40.541%
2025-01-21	1.70000	1.820000	1.700000	1.810000	+9.036%	5,688	-39.227%
2025-01-17	1.77000	1.770000	1.655300	1.660000	-6.215%	10,095	-33.735%
2025-01-16	1.69000	1.850000	1.690000	1.770000	-2.210%	13,301	-37.853%
2025-01-15	1.78000	1.830000	1.730000	1.810000	-2.688%	1,470	-39.227%
2025-01-14	1.75000	1.860000	1.750000	1.860000	+0.351%	4,001	-40.860%
2025-01-13	1.81670	1.880000	1.717500	1.853500	-0.349%	8,263	-40.653%
2025-01-10	1.95000	1.950000	1.620000	1.860000	-7.000%	4,055	-40.860%
2025-01-08	1.81000	2.000000	1.800000	2.000000	+1.523%	13,687	-45.000%
2025-01-07	1.89500	2.000000	1.837300	1.970000	-2.552%	6,667	-44.162%
2025-01-06	2.02000	2.090000	1.946200	2.021600	-3.277%	18,687	-45.588%
2025-01-03	1.76700	2.240000	1.767000	2.090100	+6.096%	36,467	-47.371%
2025-01-02	1.99000	2.070000	1.520000	1.970000	-2.754%	14,696	-44.162%
2024-12-31	1.72000	2.070000	1.720000	2.025800	+8.914%	22,883	-45.700%
2024-12-30	1.89000	1.950000	1.800000	1.860000	-10.145%	24,094	-40.860%
2024-12-27	2.06000	2.292300	2.030000	2.070000	-1.429%	44,697	-46.860%
2024-12-26	1.82000	2.100000	1.720000	2.100000	+11.702%	42,528	-47.619%
2024-12-24	1.72000	1.880000	1.570500	1.880000	+6.818%	1,091	-41.489%
2024-12-23	1.58000	1.760000	1.580000	1.760000	+22.222%	1,620	-37.500%
2024-12-20	1.45000	1.500000	1.430000	1.440000	-1.031%	2,602	-23.611%
2024-12-19	1.46000	1.480000	1.420000	1.455000	-2.610%	3,469	-24.399%
2024-12-18	1.55000	1.550000	1.460000	1.494000	-4.537%	15,652	-26.372%
2024-12-17	1.64290	1.650000	1.550000	1.565000	-6.287%	10,129	-29.712%
2024-12-16	1.70000	1.700000	1.610000	1.670000	-7.222%	18,758	-34.132%
2024-12-13	1.82000	1.830000	1.762900	1.800000	-0.552%	1,258	-38.889%
2024-12-12	1.80000	1.810000	1.800000	1.810000	+0.556%	1,339	-39.227%
2024-12-11	1.72000	1.800000	1.630000	1.800000	+5.882%	28,943	-38.889%
2024-12-10	1.67000	1.760000	1.660000	1.700000	-1.734%	5,796	-35.294%
2024-12-09	1.88000	1.880000	1.630000	1.730000	-10.820%	52,434	-36.416%
2024-12-06	1.87000	1.950000	1.781600	1.939900	-1.528%	16,772	-43.296%
2024-12-05	1.89000	2.060000	1.890000	1.970000	+1.031%	17,910	-44.162%
2024-12-04	1.89000	2.050000	1.815000	1.949900	+2.357%	29,760	-43.587%
2024-12-03	1.82000	1.930000	1.810000	1.905000	+2.973%	12,282	-42.257%
2024-12-02	1.86000	1.860000	1.780000	1.850000	-1.596%	2,985	-40.541%
2024-11-29	1.82000	1.888000	1.775700	1.880000	+1.622%	3,525	-41.489%
2024-11-27	1.75000	1.850000	1.750000	1.850000	0.000%	9,951	-40.541%
2024-11-26	1.85000	1.900000	1.700000	1.850000	-1.596%	7,400	-40.541%
2024-11-25	1.72990	1.880000	1.720000	1.880000	0.000%	12,741	-41.489%
2024-11-22	1.71000	1.880000	1.690000	1.880000	+2.732%	2,836	-41.489%
2024-11-21	1.68000	1.830000	1.674300	1.830000	+3.390%	6,083	-39.891%
2024-11-20	1.77000	1.770000	1.700000	1.770000	0.000%	2,166	-37.853%
2024-11-19	1.83030	1.850000	1.700000	1.770000	+1.143%	1,110	-37.853%
2024-11-18	1.82000	1.820000	1.710000	1.750000	-5.405%	2,505	-37.143%
2024-11-15	1.80000	1.850000	1.724500	1.850000	+1.648%	21,333	-40.541%
2024-11-14	1.86000	1.860000	1.800000	1.820000	-2.674%	4,205	-39.560%
2024-11-12	1.83000	1.960000	1.765000	1.870000	+6.553%	29,766	-41.176%
2024-11-11	1.79000	1.830000	1.700200	1.755000	-4.620%	6,490	-37.322%
2024-11-08	1.86000	1.860000	1.730000	1.840000	-1.075%	2,087	-40.217%
2024-11-07	1.84860	1.910000	1.770000	1.860000	+2.762%	8,631	-40.860%
2024-11-06	1.77000	1.850000	1.730000	1.810000	-0.549%	11,741	-39.227%
2024-11-05	1.77000	1.940000	1.740000	1.820000	-3.191%	22,939	-39.560%
2024-11-04	2.04000	2.040000	1.820000	1.880000	-20.000%	54,839	-41.489%
2024-11-01	2.21000	2.390000	2.070000	2.350000	+4.911%	73,811	-53.191%
2024-10-31	1.73000	2.280000	1.685000	2.240000	+25.843%	145,039	-50.893%
2024-10-30	1.70000	1.840000	1.650000	1.780000	+2.299%	14,729	-38.202%
2024-10-29	1.74000	1.791100	1.639900	1.740000	-8.426%	70,086	-36.782%
2024-10-28	1.56000	2.230000	1.290000	1.900100	+22.587%	1,693,379	-42.108%
2024-10-25	1.49000	1.559900	1.480000	1.550000	+5.442%	11,920	-29.032%
2024-10-24	1.48570	1.580000	1.310000	1.470000	+5.755%	19,080	-25.170%
2024-10-23	1.79000	1.800400	1.350000	1.390000	-23.204%	74,358	-20.863%
2024-10-22	1.94000	1.940000	1.810000	1.810000	-7.417%	2,219	-39.227%
2024-10-21	1.92000	1.980000	1.910000	1.955000	-6.316%	9,340	-43.734%
2024-10-18	2.10000	2.170000	1.980000	2.086800	-3.834%	14,850	-47.288%
2024-10-17	2.17800	2.178000	2.160000	2.170000	+9.596%	4,291	-49.309%
2024-10-16	2.05000	2.190000	1.980000	1.980000	-0.503%	6,574	-44.444%
2024-10-15	2.23000	2.280000	1.971900	1.990000	-9.545%	9,558	-44.724%
2024-10-11	2.15000	2.501000	2.110000	2.200000	+1.382%	18,201	-50.000%
2024-10-10	2.22000	2.310000	2.170000	2.170000	-0.913%	2,395	-49.309%
2024-10-09	2.24000	2.240000	2.130000	2.190000	-1.351%	2,606	-49.772%
2024-10-08	2.30000	2.330000	2.220000	2.220000	-3.478%	4,565	-50.450%
2024-10-07	2.25000	2.370000	2.240000	2.300000	-2.128%	11,492	-52.174%
2024-10-04	2.39000	2.390000	2.350000	2.350000	-2.083%	1,180	-53.191%
2024-10-03	2.41000	2.420000	2.400000	2.400000	+3.004%	2,401	-54.167%
2024-10-02	2.33000	2.420000	2.275000	2.330000	-4.115%	11,361	-52.790%
2024-10-01	2.40000	2.430000	2.250000	2.430000	+1.044%	9,504	-54.733%
2024-09-30	2.45000	2.450000	2.400000	2.404900	-6.059%	3,969	-54.260%
2024-09-27	2.46000	2.560000	2.460000	2.560000	+1.186%	1,319	-57.031%
2024-09-26	2.51800	2.530000	2.510000	2.530000	-2.317%	7,141	-56.522%
2024-09-25	2.45000	2.590000	2.450000	2.590000	+6.148%	1,973	-57.529%
2024-09-24	2.45000	2.450000	2.330000	2.440000	+0.826%	13,203	-54.918%
2024-09-23	2.25000	2.465000	2.250000	2.420000	-0.820%	4,832	-54.545%
2024-09-20	2.42000	2.440000	2.360000	2.440000	+0.826%	3,978	-54.918%
2024-09-19	2.40000	2.450000	2.350000	2.420000	+0.419%	2,021	-54.545%
2024-09-18	2.41000	2.410000	2.395000	2.409900	-1.637%	1,884	-54.355%
2024-09-17	2.49000	2.490000	2.299900	2.450000	-3.543%	10,914	-55.102%
2024-09-16	2.48000	2.540000	2.470000	2.540000	-3.385%	6,013	-56.693%
2024-09-13	2.47000	2.630000	2.470000	2.629000	-0.417%	2,050	-58.159%
2024-09-12	2.62000	2.640000	2.500000	2.640000	-0.752%	4,597	-58.333%
2024-09-11	2.62000	2.660000	2.550000	2.660000	+0.758%	5,344	-58.647%
2024-09-10	2.65000	2.650000	2.600000	2.640000	-1.124%	958	-58.333%
2024-09-09	2.70000	2.700000	2.550000	2.670000	-1.111%	12,704	-58.801%
2024-09-06	2.66000	2.700000	2.591200	2.700000	0.000%	9,044	-59.259%
2024-09-05	2.56000	2.732700	2.560000	2.700000	+1.887%	4,390	-59.259%
2024-09-04	2.62500	2.745000	2.620000	2.650000	-3.285%	27,142	-58.491%
2024-09-03	2.79000	2.790000	2.670000	2.740000	-1.792%	9,600	-59.854%
2024-08-30	2.65000	2.790000	2.540000	2.790000	+2.574%	701	-60.573%
2024-08-29	2.65000	2.720000	2.600000	2.720000	+6.246%	7,133	-59.559%
2024-08-28	2.66000	2.699800	2.551200	2.560100	-3.392%	12,832	-57.033%
2024-08-27	2.52000	2.680000	2.520000	2.650000	0.000%	6,377	-58.491%
2024-08-26	2.71000	2.710000	2.520000	2.650000	+0.042%	14,214	-58.491%
2024-08-23	2.70000	2.735000	2.540000	2.648900	-3.841%	11,409	-58.473%
2024-08-22	2.84000	2.840000	2.650000	2.754700	-3.850%	5,658	-60.068%
2024-08-21	2.85000	2.900000	2.830000	2.865000	-2.218%	6,895	-61.606%
2024-08-20	2.90000	2.972500	2.900000	2.930000	+2.807%	8,839	-62.457%
2024-08-19	2.76000	2.950000	2.640000	2.850000	+3.636%	33,396	-61.404%
2024-08-16	2.70000	2.750000	2.660000	2.750000	+2.612%	3,784	-60.000%
2024-08-15	2.74000	2.750000	2.680000	2.680000	+0.375%	2,473	-58.955%
2024-08-14	2.63000	2.750000	2.630000	2.670000	+2.692%	12,515	-58.801%
2024-08-13	2.63000	2.640000	2.600000	2.600000	+4.418%	3,565	-57.692%
2024-08-12	2.60000	2.600000	2.470000	2.490000	-2.353%	1,324	-55.823%
2024-08-09	2.51000	2.550000	2.500000	2.550000	+0.791%	2,651	-56.863%
2024-08-08	2.60000	2.630000	2.470000	2.530000	+0.998%	4,637	-56.522%
2024-08-07	2.57000	2.590000	2.420000	2.505000	-1.378%	673	-56.088%
2024-08-06	2.53000	2.570000	2.400000	2.540000	+0.794%	11,365	-56.693%
2024-08-05	2.40000	2.520000	2.390000	2.520000	-0.395%	6,172	-56.349%

.dark-mode .RjxsyG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RjxsyG{ color: #333333; background-color: white; border: 2px solid #333333; }XTLBXTL Biopharmaceuticals Ltd.stock NASDAQ ADR

XTLB
XTL Biopharmaceuticals Ltd.
stock NASDAQ ADR