Dark

XTLB
XTL Biopharmaceuticals Ltd.
stock NASDAQ ADR

At Close

Aug 13, 2026

2.80USD+4.089%(+0.11)3,855

1.84Bid 3.42Ask 1.58Spread

Pre-market

Aug 13, 2026 8:53:30 AM EDT

2.76USD+2.602%(+0.07)0

After-hours

Aug 14, 2026 4:52:30 PM EDT

2.85USD0.000%(+2.85)100

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-13	2.7600	2.8000	2.7200	2.8000	+4.089%	3,950	0.000%
2026-08-12	2.7000	2.8400	2.6800	2.6900	+1.509%	21,810	+4.089%
2026-08-11	2.8699	2.8699	2.6500	2.6500	-7.666%	2,450	+5.660%
2026-08-10	2.7900	2.8900	2.6901	2.8700	-2.381%	1,650	-2.439%
2026-08-07	2.7700	2.9400	2.7700	2.9400	+2.443%	1,804	-4.762%
2026-08-06	2.8000	2.8699	2.6800	2.8699	+0.698%	2,467	-2.436%
2026-08-05	2.7900	2.8700	2.7300	2.8500	-1.038%	3,389	-1.754%
2026-08-04	2.6865	2.9600	2.6000	2.8799	+0.668%	14,233	-2.774%
2026-08-03	2.8300	2.8800	2.7600	2.8608	+1.447%	4,373	-2.125%
2026-07-31	2.5000	2.8200	2.5000	2.8200	-1.053%	1,735	-0.709%
2026-07-30	2.8800	2.9300	2.7858	2.8500	-3.700%	3,784	-1.754%
2026-07-29	2.7000	2.9595	2.7000	2.9595	-0.017%	2,069	-5.389%
2026-07-28	2.8300	2.9800	2.6800	2.9600	+2.778%	6,197	-5.405%
2026-07-27	2.8600	2.8800	2.7900	2.8800	-2.041%	1,287	-2.778%
2026-07-24	2.7700	2.9400	2.7700	2.9400	+1.379%	1,416	-4.762%
2026-07-23	2.7200	2.9000	2.7200	2.9000	-0.685%	6,763	-3.448%
2026-07-22	2.7000	2.9200	2.7000	2.9200	0.000%	3,151	-4.110%
2026-07-21	2.7500	2.9200	2.7500	2.9200	+1.038%	4,504	-4.110%
2026-07-20	2.7500	2.8900	2.7500	2.8900	+1.761%	7,505	-3.114%
2026-07-17	2.7700	2.8400	2.7500	2.8400	+0.353%	2,404	-1.408%
2026-07-16	2.8300	2.8800	2.8000	2.8300	-3.413%	2,447	-1.060%
2026-07-15	2.8800	2.9500	2.8350	2.9300	-1.014%	1,860	-4.437%
2026-07-14	2.7200	3.0000	2.5600	2.9600	+2.778%	44,598	-5.405%
2026-07-13	2.8900	2.8950	2.6900	2.8800	-1.031%	5,577	-2.778%
2026-07-10	2.9100	2.9100	2.6200	2.9100	+0.692%	15,764	-3.780%
2026-07-09	2.7250	2.8900	2.7014	2.8900	-0.345%	5,371	-3.114%
2026-07-08	2.9400	2.9400	2.6400	2.9000	-2.685%	14,262	-3.448%
2026-07-07	3.0500	3.0500	2.7500	2.9800	-5.096%	26,963	-6.040%
2026-07-06	2.5900	3.4300	2.5000	3.1400	+16.296%	150,702	-10.828%
2026-07-02	2.4400	2.7400	2.3600	2.7000	+8.434%	47,396	+3.704%
2026-07-01	2.4100	2.6300	2.1501	2.4900	-8.791%	297,667	+12.450%
2026-06-30	2.5400	2.8000	2.3600	2.7300	+15.678%	3,232,716	+2.564%
2026-06-29	2.3700	2.3700	2.3095	2.3600	0.000%	100,572	+18.644%
2026-06-26	2.4500	2.6500	2.2000	2.3600	-7.992%	35,191	+18.644%
2026-06-25	2.4700	2.5671	2.4108	2.5650	-8.012%	22,770	+9.162%
2026-06-24	2.7400	2.7884	2.5200	2.7884	-0.057%	5,806	+0.416%
2026-06-23	2.6000	2.7900	2.6000	2.7900	+3.333%	21,636	+0.358%
2026-06-22	2.5400	2.8191	2.3600	2.7000	+6.299%	26,398	+3.704%
2026-06-18	2.4100	2.5400	2.3100	2.5400	+4.959%	11,146	+10.236%
2026-06-17	2.4599	2.4700	2.4000	2.4200	+1.681%	9,071	+15.702%
2026-06-16	2.4000	2.4600	2.3200	2.3800	+3.478%	8,717	+17.647%
2026-06-15	2.3106	2.3300	2.1757	2.3000	+7.981%	18,550	+21.739%
2026-06-12	2.2200	2.3900	2.1200	2.1300	-8.974%	8,788	+31.455%
2026-06-11	2.3100	2.4327	2.2800	2.3400	+0.862%	6,409	+19.658%
2026-06-10	2.2800	2.3200	2.2350	2.3200	0.000%	2,028	+20.690%
2026-06-09	2.2384	2.3800	2.0101	2.3200	+4.036%	23,224	+20.690%
2026-06-08	2.2700	2.3300	2.0650	2.2300	+8.252%	26,394	+25.561%
2026-06-05	2.2300	2.3150	2.0200	2.0600	-7.623%	25,643	+35.922%
2026-06-04	2.2600	2.3400	2.2200	2.2300	-1.327%	7,671	+25.561%
2026-06-03	2.3100	2.3550	2.2000	2.2600	-1.310%	9,713	+23.894%
2026-06-02	2.4200	2.4200	2.2300	2.2900	-4.583%	7,778	+22.271%
2026-06-01	2.4800	2.5100	2.3900	2.4000	-1.639%	17,627	+16.667%
2026-05-29	2.4900	2.4900	2.3900	2.4400	-0.813%	9,357	+14.754%
2026-05-28	2.3300	2.5400	2.3300	2.4600	+0.820%	8,946	+13.821%
2026-05-27	2.5200	2.5900	2.3805	2.4400	+2.521%	10,464	+14.754%
2026-05-26	2.4700	2.5500	2.2475	2.3800	-5.179%	43,716	+17.647%
2026-05-22	2.5000	2.6400	2.4600	2.5100	+0.803%	37,797	+11.554%
2026-05-21	2.5555	2.5555	2.4701	2.4900	-3.113%	8,527	+12.450%
2026-05-20	2.5100	2.5800	2.4500	2.5700	+1.581%	27,940	+8.949%
2026-05-19	2.6600	2.6800	2.4500	2.5300	-6.397%	54,978	+10.672%
2026-05-18	2.5900	2.7029	2.5600	2.7029	+3.559%	54,198	+3.592%
2026-05-15	2.5800	2.6100	2.5200	2.6100	-3.333%	26,569	+7.280%
2026-05-14	2.6900	2.7299	2.6403	2.7000	-1.099%	16,053	+3.704%
2026-05-13	2.6300	2.7500	2.5100	2.7300	+4.598%	20,690	+2.564%
2026-05-12	2.8900	2.9350	2.6100	2.6100	-8.421%	108,291	+7.280%
2026-05-11	2.6900	2.8500	2.5850	2.8500	+12.205%	59,871	-1.754%
2026-05-08	2.7400	2.7400	2.4500	2.5400	-4.869%	43,873	+10.236%
2026-05-07	3.1800	3.1800	2.6000	2.6700	-17.846%	104,031	+4.869%
2026-05-06	3.6300	3.6400	3.0050	3.2500	-11.202%	127,937	-13.846%
2026-05-05	3.5300	4.0100	3.5100	3.6600	-4.188%	166,089	-23.497%
2026-05-04	3.5200	4.0000	3.4600	3.8200	+4.658%	342,426	-26.702%
2026-05-01	3.9300	4.0000	3.4900	3.6500	-6.410%	1,776,290	-23.288%
2026-04-30	3.5600	3.9500	3.1101	3.9000	+9.551%	1,616,648	-28.205%
2026-04-29	3.7700	4.8700	3.2200	3.5600	+54.783%	114,072,904	-21.348%
2026-04-28	2.3900	2.4500	2.3000	2.3000	-3.766%	11,390	+21.739%
2026-04-27	2.4300	2.6400	2.3900	2.3900	-1.646%	9,440	+17.155%
2026-04-24	2.3900	2.4499	2.3900	2.4300	-0.613%	4,167	+15.226%
2026-04-23	2.4900	2.5500	2.4150	2.4450	-2.590%	7,507	+14.519%
2026-04-22	2.5904	2.6150	2.5100	2.5100	+1.619%	2,856	+11.554%
2026-04-21	2.4400	2.5150	2.4300	2.4700	+1.646%	3,994	+13.360%
2026-04-20	2.5500	2.5799	2.4000	2.4300	-0.816%	7,667	+15.226%
2026-04-17	2.6000	2.6000	2.3653	2.4500	-1.210%	4,820	+14.286%
2026-04-16	2.4700	2.4800	2.3500	2.4800	+4.202%	9,417	+12.903%
2026-04-15	2.4800	2.4800	2.3500	2.3800	-2.658%	6,260	+17.647%
2026-04-14	2.4000	2.5000	2.3650	2.4450	+2.088%	8,084	+14.519%
2026-04-13	2.3800	2.4548	2.3400	2.3950	+1.051%	7,770	+16.910%
2026-04-10	2.5850	2.5850	2.3500	2.3701	-4.431%	1,672	+18.138%
2026-04-09	2.3800	2.5200	2.3800	2.4800	+5.983%	17,536	+12.903%
2026-04-08	2.3900	2.4500	2.3400	2.3400	-1.681%	9,818	+19.658%
2026-04-07	2.4901	2.5000	2.3800	2.3800	-4.418%	3,906	+17.647%
2026-04-06	2.3600	2.5900	2.3600	2.4900	+2.469%	1,961	+12.450%
2026-04-02	2.4700	2.4700	2.3000	2.4300	-0.816%	12,435	+15.226%
2026-04-01	2.3400	2.4600	2.3349	2.4500	+1.660%	6,925	+14.286%
2026-03-31	2.5100	2.5100	2.4100	2.4100	-7.663%	8,688	+16.183%
2026-03-30	2.5200	2.6100	2.4600	2.6100	+3.984%	2,595	+7.280%
2026-03-27	2.5500	2.6600	2.4501	2.5100	-4.563%	6,658	+11.554%
2026-03-26	2.6500	2.8789	2.6224	2.6300	-2.952%	18,162	+6.464%
2026-03-25	2.5200	2.9600	2.5200	2.7100	+3.752%	56,403	+3.321%
2026-03-24	2.3200	2.6496	2.2996	2.6120	+12.065%	11,165	+7.198%
2026-03-23	2.3880	2.3880	2.2840	2.3308	-1.237%	5,555	+20.130%
2026-03-20	2.3200	2.4000	2.2240	2.3600	-0.169%	3,493	+18.644%
2026-03-19	2.4360	2.4444	2.3600	2.3640	-0.672%	2,187	+18.443%
2026-03-18	2.4320	2.5000	2.3584	2.3800	-2.219%	2,654	+17.647%
2026-03-17	2.4344	2.4928	2.3800	2.4340	-2.359%	2,882	+15.037%
2026-03-16	2.6092	2.6092	2.3200	2.4928	+3.867%	8,241	+12.323%
2026-03-13	2.5808	2.5920	2.4000	2.4000	-4.762%	8,909	+16.667%
2026-03-12	2.5996	2.5996	2.5032	2.5200	-3.062%	4,226	+11.111%
2026-03-11	2.4800	2.6000	2.4264	2.5996	+2.670%	5,694	+7.709%
2026-03-10	2.7820	2.7820	2.2000	2.5320	-9.829%	23,289	+10.585%
2026-03-09	2.9788	3.0000	2.8000	2.8080	-3.585%	2,924	-0.285%
2026-03-06	2.7200	3.0800	2.6468	2.9124	+2.448%	2,293	-3.859%
2026-03-05	3.1096	3.1200	2.8428	2.8428	-12.367%	10,904	-1.506%
2026-03-04	2.8680	3.2440	2.8680	3.2440	+4.645%	6,066	-13.687%
2026-03-03	3.0592	3.1940	2.9472	3.1000	+1.347%	2,112	-9.677%
2026-03-02	2.6200	3.0588	2.6200	3.0588	+0.249%	6,735	-8.461%
2026-02-27	2.9576	3.0600	2.8056	3.0512	+0.184%	2,783	-8.233%
2026-02-26	3.1728	3.1728	2.9632	3.0456	-4.610%	6,232	-8.064%
2026-02-25	3.0000	3.1928	2.9200	3.1928	-0.200%	7,391	-12.303%
2026-02-24	3.0756	3.2000	2.8000	3.1992	-3.627%	4,376	-12.478%
2026-02-23	3.2488	3.3992	3.0000	3.3196	-5.154%	15,368	-15.652%
2026-02-20	3.6440	3.6800	3.3312	3.5000	-1.608%	7,216	-20.000%
2026-02-19	3.5920	3.6604	3.2712	3.5572	-0.481%	4,663	-21.286%
2026-02-18	3.1796	3.6332	3.0972	3.5744	+6.381%	29,885	-21.665%
2026-02-17	3.9960	4.0400	3.1500	3.3600	-5.766%	83,606	-16.667%
2026-02-13	3.6440	4.2400	3.5408	3.5656	+2.791%	14,200	-21.472%
2026-02-12	3.4500	3.8000	3.3600	3.4688	-3.783%	4,447	-19.280%
2026-02-11	3.7200	3.8400	3.4672	3.6052	-3.086%	7,026	-22.334%
2026-02-10	3.8316	3.9960	3.7200	3.7200	-2.475%	1,777	-24.731%
2026-02-09	4.2000	4.2000	3.6732	3.8144	-10.879%	14,523	-26.594%
2026-02-06	3.9216	4.3200	3.9216	4.2800	+0.943%	9,595	-34.579%
2026-02-05	4.0400	4.4400	4.0000	4.2400	-0.935%	16,251	-33.962%
2026-02-04	3.5240	4.4400	3.0100	4.2800	+27.914%	95,050	-34.579%
2026-02-03	3.2456	3.4240	3.2000	3.3460	+0.060%	7,137	-16.318%
2026-02-02	3.2484	3.7800	3.2484	3.3440	-1.820%	4,799	-16.268%
2026-01-30	3.4940	3.5280	3.3480	3.4060	+1.732%	10,130	-17.792%
2026-01-29	3.5960	3.5960	3.1940	3.3480	-5.807%	23,441	-16.368%
2026-01-28	3.4548	3.8200	3.4000	3.5544	+4.541%	19,680	-21.224%
2026-01-27	3.7200	3.9180	3.3096	3.4000	-10.827%	35,299	-17.647%
2026-01-26	4.2000	4.2000	3.4996	3.8128	-10.075%	28,744	-26.563%
2026-01-23	4.2800	4.4400	4.1600	4.2400	+0.952%	32,700	-33.962%
2026-01-22	3.5648	4.3800	3.5648	4.2000	+8.114%	67,608	-33.333%
2026-01-21	3.5992	4.0800	3.4800	3.8848	+0.331%	33,532	-27.924%
2026-01-20	3.5200	3.9584	3.4612	3.8720	-1.955%	39,010	-27.686%
2026-01-16	3.8000	4.0800	3.4024	3.9492	+1.668%	84,345	-29.100%
2026-01-15	3.7512	4.0400	3.3800	3.8844	+3.309%	103,252	-27.917%
2026-01-14	3.6916	3.8000	3.0076	3.7600	-12.150%	435,234	-25.532%
2026-01-13	3.4680	5.6400	3.0004	4.2800	+56.662%	9,267,214	-34.579%
2026-01-12	2.5872	2.7320	2.5520	2.7320	+1.395%	4,594	+2.489%
2026-01-09	2.7660	2.7660	2.3636	2.6944	-2.518%	9,311	+3.919%
2026-01-08	2.6604	2.8680	2.6084	2.7640	+4.681%	17,489	+1.302%
2026-01-07	2.7520	2.8800	2.5668	2.6404	-4.055%	13,442	+6.045%
2026-01-06	2.5572	2.7600	2.5520	2.7520	+8.517%	7,738	+1.744%
2026-01-05	2.5080	2.6000	2.4252	2.5360	+5.755%	19,743	+10.410%
2026-01-02	2.3200	2.4400	2.1204	2.3980	+3.362%	82,281	+16.764%
2025-12-31	2.6520	2.7600	2.2812	2.3200	-16.547%	25,270	+20.690%
2025-12-30	2.9160	2.9160	2.6268	2.7800	+3.238%	15,628	+0.719%
2025-12-29	2.6112	2.8444	2.6112	2.6928	-8.892%	17,883	+3.981%
2025-12-26	3.1600	3.1600	2.8000	2.9556	-5.741%	22,152	-5.265%
2025-12-24	3.1600	3.1600	3.0400	3.1356	+0.371%	17,512	-10.703%
2025-12-23	3.2680	3.2680	3.0564	3.1240	-3.342%	27,425	-10.371%
2025-12-22	3.2884	3.3400	3.1360	3.2320	-1.114%	9,623	-13.366%
2025-12-19	3.2440	3.4000	3.0840	3.2684	+0.877%	15,800	-14.331%
2025-12-18	3.0800	3.5080	3.0800	3.2400	+2.247%	41,108	-13.580%
2025-12-17	3.1052	3.1688	3.0908	3.1688	+1.434%	2,341	-11.638%
2025-12-16	3.2444	3.3200	3.0480	3.1240	-3.580%	13,187	-10.371%
2025-12-15	3.3660	3.4404	3.2000	3.2400	-4.706%	2,977	-13.580%
2025-12-12	3.3200	3.4000	3.2204	3.4000	0.000%	2,320	-17.647%
2025-12-11	3.6000	3.6000	3.2776	3.4000	+1.980%	4,748	-17.647%
2025-12-10	3.5200	3.5200	3.2000	3.3340	-5.284%	8,790	-16.017%
2025-12-09	3.5880	3.5880	3.3548	3.5200	+3.129%	4,136	-20.455%
2025-12-08	3.3424	3.4800	3.2408	3.4132	+0.388%	11,033	-17.966%
2025-12-05	3.4932	3.4932	3.2852	3.4000	-2.668%	2,039	-17.647%
2025-12-04	3.4400	3.6400	3.2800	3.4932	+3.964%	6,918	-19.844%
2025-12-03	3.3760	3.4000	3.2256	3.3600	0.000%	3,476	-16.667%
2025-12-02	3.5680	3.5680	3.3600	3.3600	-2.575%	3,594	-16.667%
2025-12-01	3.6784	3.7000	3.3428	3.4488	+3.505%	18,401	-18.812%
2025-11-28	3.4192	3.4192	3.1924	3.3320	+4.780%	4,963	-15.966%
2025-11-26	3.3336	3.3336	3.1536	3.1800	+1.793%	6,448	-11.950%
2025-11-25	3.3052	3.4160	3.1008	3.1240	-6.400%	6,603	-10.371%
2025-11-24	3.2400	3.3376	3.2400	3.3376	+8.293%	8,755	-16.107%
2025-11-21	3.2040	3.3196	3.0820	3.0820	-5.146%	14,199	-9.150%
2025-11-20	3.5600	3.5740	3.2116	3.2492	-5.656%	6,376	-13.825%
2025-11-19	3.5200	3.5880	3.4120	3.4440	-4.333%	5,576	-18.699%
2025-11-18	3.6644	3.7072	3.5200	3.6000	-1.110%	8,171	-22.222%
2025-11-17	3.8688	3.8688	3.6000	3.6404	-1.076%	22,915	-23.085%
2025-11-14	3.7144	3.9120	3.6800	3.6800	-2.284%	17,596	-23.913%
2025-11-13	3.9008	3.9436	3.6860	3.7660	-2.938%	6,218	-25.651%
2025-11-12	4.0976	4.1200	3.8076	3.8800	-2.030%	9,306	-27.835%
2025-11-11	4.0400	4.0800	3.9204	3.9604	+4.984%	24,350	-29.300%
2025-11-10	4.1604	4.2800	3.2800	3.7724	-5.690%	66,769	-25.777%
2025-11-07	3.9600	4.2000	3.9004	4.0000	0.000%	6,910	-30.000%
2025-11-06	4.2400	4.2800	4.0000	4.0000	-4.762%	5,039	-30.000%
2025-11-05	4.2000	4.2800	4.1200	4.2000	+3.960%	5,450	-33.333%
2025-11-04	4.2800	4.3200	3.9900	4.0400	-3.810%	19,959	-30.693%
2025-11-03	4.3600	4.5200	4.0400	4.2000	-1.869%	13,504	-33.333%
2025-10-31	4.2804	4.3500	4.2000	4.2800	-0.926%	12,345	-34.579%
2025-10-30	4.8000	4.8800	3.9600	4.3200	-9.244%	61,879	-35.185%
2025-10-29	5.0400	5.1200	4.6000	4.7600	+1.709%	39,663	-41.176%
2025-10-28	4.9200	5.0440	4.6800	4.6800	-2.500%	52,371	-40.171%
2025-10-27	5.0396	5.0400	4.8000	4.8000	-2.439%	16,856	-41.667%
2025-10-24	4.9200	5.0200	4.9200	4.9200	-0.806%	12,378	-43.089%
2025-10-23	5.0400	5.0400	4.8400	4.9600	0.000%	17,954	-43.548%
2025-10-22	5.0400	5.1800	4.9600	4.9600	-3.876%	19,991	-43.548%
2025-10-21	5.2000	5.5200	5.0800	5.1600	+0.781%	29,947	-45.736%
2025-10-20	5.0800	5.4392	5.0800	5.1200	+1.587%	32,640	-45.313%
2025-10-17	5.0400	5.4784	5.0400	5.0400	-4.545%	29,007	-44.444%
2025-10-16	5.7600	5.9600	5.2800	5.2800	-7.042%	40,128	-46.970%
2025-10-15	5.4000	5.9200	5.3600	5.6800	+8.397%	64,409	-50.704%
2025-10-14	5.4400	6.2400	5.2400	5.2400	-3.676%	68,955	-46.565%
2025-10-13	6.0800	6.0800	5.4000	5.4400	-2.857%	67,222	-48.529%
2025-10-10	6.3200	6.4628	5.2800	5.6000	-14.110%	139,042	-50.000%
2025-10-09	7.1600	7.4452	6.4000	6.5200	-20.488%	262,035	-57.055%
2025-10-08	7.4400	10.2796	7.2800	8.2000	+46.429%	8,625,499	-65.854%
2025-10-07	4.6000	6.2784	4.6000	5.6000	+22.807%	2,873,900	-50.000%
2025-10-06	4.8800	4.8800	4.4000	4.5600	-2.979%	2,603	-38.596%
2025-10-03	4.8888	4.8888	4.6800	4.7000	+0.427%	519	-40.426%
2025-10-02	4.6000	4.6800	4.6000	4.6800	+1.739%	1,602	-40.171%
2025-10-01	4.6000	4.6400	4.6000	4.6000	-1.709%	363	-39.130%
2025-09-30	4.8000	4.8000	4.6000	4.6800	-3.306%	1,097	-40.171%
2025-09-29	4.6256	4.8400	4.6000	4.8400	+3.419%	1,125	-42.149%
2025-09-26	4.6800	4.7000	4.6400	4.6800	-1.681%	846	-40.171%
2025-09-25	4.8000	4.8000	4.6844	4.7600	-0.833%	1,687	-41.176%
2025-09-24	4.8000	4.8000	4.8000	4.8000	-0.826%	188	-41.667%
2025-09-23	4.8000	4.8784	4.8000	4.8400	+0.833%	880	-42.149%
2025-09-22	4.9600	4.9600	4.7200	4.8000	-0.621%	1,964	-41.667%
2025-09-19	5.0000	5.0000	4.8300	4.8300	-2.621%	510	-42.029%
2025-09-18	4.8800	5.0000	4.8800	4.9600	+3.333%	1,856	-43.548%
2025-09-17	5.0000	5.0000	4.8000	4.8000	-1.639%	1,072	-41.667%
2025-09-16	5.1600	5.1600	4.6000	4.8800	+1.658%	2,294	-42.623%
2025-09-15	5.4000	5.4000	4.8004	4.8004	-11.071%	4,495	-41.672%
2025-09-12	5.7600	5.7600	5.3804	5.3980	-3.262%	1,033	-48.129%
2025-09-11	5.8000	5.9400	5.5800	5.5800	+5.682%	1,500	-49.821%
2025-09-10	5.6800	5.6800	5.2800	5.2800	-12.000%	268	-46.970%
2025-09-09	5.1600	6.0800	5.0000	6.0000	+16.279%	14,472	-53.333%
2025-09-08	4.7200	5.1600	4.4400	5.1600	+3.498%	3,689	-45.736%
2025-09-04	5.1200	5.1200	4.9600	4.9856	+5.627%	993	-43.838%
2025-09-03	4.8000	4.8000	4.7200	4.7200	-0.840%	333	-40.678%
2025-09-02	4.9200	4.9200	4.7600	4.7600	-3.244%	730	-41.176%
2025-08-29	4.7600	4.9200	4.6000	4.9196	-0.008%	582	-43.085%
2025-08-28	4.7200	4.9200	4.4400	4.9200	+4.681%	1,471	-43.089%
2025-08-27	4.8000	4.8000	4.6000	4.7000	-0.844%	1,407	-40.426%
2025-08-26	4.8400	4.8400	4.4000	4.7400	-3.328%	3,007	-40.928%
2025-08-25	4.7200	4.9032	4.7200	4.9032	+4.323%	459	-42.894%
2025-08-22	4.9600	4.9600	4.4404	4.7000	-5.242%	4,208	-40.426%
2025-08-21	5.0000	5.0000	4.9600	4.9600	-1.587%	141	-43.548%
2025-08-20	5.1600	5.1700	4.7372	5.0400	-4.545%	1,062	-44.444%
2025-08-19	5.3600	5.3600	5.2800	5.2800	-2.941%	436	-46.970%
2025-08-18	5.5960	5.5960	5.3204	5.4400	-3.546%	1,403	-48.529%
2025-08-15	5.6400	5.6400	5.6400	5.6400	-0.704%	110	-50.355%
2025-08-14	5.6800	5.8296	5.6800	5.6800	+0.353%	848	-50.704%
2025-08-13	5.6732	5.8800	5.6600	5.6600	+2.159%	830	-50.530%
2025-08-12	5.6400	5.6992	5.3200	5.5404	-6.412%	2,451	-49.462%
2025-08-11	5.4400	5.9200	5.2800	5.9200	+8.824%	889	-52.703%
2025-08-08	5.5600	5.5600	5.4000	5.4400	-4.225%	2,949	-48.529%
2025-08-07	5.7800	5.7800	5.5200	5.6800	+2.158%	1,851	-50.704%
2025-08-06	5.6400	6.5600	5.5600	5.5600	-4.138%	14,960	-49.640%
2025-08-05	6.3600	6.3600	5.6000	5.8000	-15.205%	3,675	-51.724%
2025-08-04	5.5600	7.2400	5.5600	6.8400	+23.022%	4,912	-59.064%
2025-08-01	5.6000	6.1600	5.5600	5.5600	-0.714%	2,896	-49.640%
2025-07-31	6.2400	6.2400	5.6000	5.6000	-14.634%	1,882	-50.000%
2025-07-30	6.4800	7.1200	6.3200	6.5600	-3.529%	2,959	-57.317%
2025-07-29	6.8000	7.1200	6.4000	6.8000	+1.796%	2,434	-58.824%
2025-07-28	6.6000	6.8000	6.5600	6.6800	-4.571%	1,846	-58.084%
2025-07-25	6.4000	7.2800	6.4000	7.0000	0.000%	6,646	-60.000%
2025-07-24	7.2180	7.3640	7.0000	7.0000	-2.507%	26,368	-60.000%
2025-07-23	7.2000	7.2200	6.9600	7.1800	-0.278%	3,696	-61.003%
2025-07-22	7.2000	7.2000	7.0400	7.2000	-1.099%	8,443	-61.111%
2025-07-21	6.8400	7.5600	6.8000	7.2800	+3.409%	10,959	-61.538%
2025-07-18	7.0400	7.5200	6.7600	7.0400	+0.571%	20,971	-60.227%
2025-07-17	6.3600	7.2000	6.2000	7.0000	+15.894%	8,841	-60.000%
2025-07-16	6.0344	6.8400	6.0344	6.0400	-7.362%	2,673	-53.642%
2025-07-15	6.1200	6.5200	5.9600	6.5200	0.000%	4,627	-57.055%
2025-07-14	5.3200	6.6000	5.3200	6.5200	+7.947%	6,054	-57.055%
2025-07-11	6.0028	6.1400	5.9460	6.0400	-0.658%	2,016	-53.642%
2025-07-10	6.3600	6.3600	6.0000	6.0800	-5.000%	2,404	-53.947%
2025-07-09	5.3200	6.6000	5.1600	6.4000	+30.081%	23,332	-56.250%
2025-07-08	5.0800	5.3200	4.8400	4.9200	+0.820%	3,044	-43.089%
2025-07-07	5.4800	5.6000	4.8800	4.8800	-7.576%	3,582	-42.623%
2025-07-03	4.7200	5.5120	4.5660	5.2800	+10.000%	10,951	-46.970%
2025-07-02	4.6000	5.1200	4.6000	4.8000	+2.128%	8,287	-41.667%
2025-07-01	4.6000	4.7000	4.5600	4.7000	+3.070%	475	-40.426%
2025-06-30	4.5836	4.6400	4.5600	4.5600	-1.724%	1,300	-38.596%
2025-06-27	4.7600	4.7600	4.5784	4.6400	-1.820%	428	-39.655%
2025-06-26	4.7200	5.0804	4.5600	4.7260	-1.550%	4,514	-40.753%
2025-06-25	4.8200	4.9944	4.5520	4.8004	-8.389%	9,540	-41.672%
2025-06-24	4.4400	6.8800	4.0800	5.2400	+28.431%	291,976	-46.565%
2025-06-23	4.6000	4.6000	3.4400	4.0800	+7.312%	8,560	-31.373%
2025-06-20	4.9400	5.2000	3.7260	3.8020	-22.122%	4,766	-26.355%
2025-06-18	4.6000	5.0400	4.6000	4.8820	+4.307%	363	-42.646%
2025-06-17	4.7600	5.1000	4.5600	4.6804	-4.090%	2,222	-40.176%
2025-06-16	4.4800	5.2400	4.4800	4.8800	+8.929%	15,120	-42.623%
2025-06-13	4.9032	5.5600	4.2000	4.4800	-6.667%	16,599	-37.500%
2025-06-12	4.6800	4.8000	4.6800	4.8000	+0.840%	3,268	-41.667%
2025-06-11	4.8000	4.8000	4.7600	4.7600	-0.833%	2,067	-41.176%
2025-06-10	4.9200	4.9200	4.8000	4.8000	-3.614%	417	-41.667%
2025-06-09	4.4400	4.9800	4.4400	4.9800	+13.182%	3,802	-43.775%
2025-06-06	4.2120	4.4000	4.2120	4.4000	-5.172%	578	-36.364%
2025-06-05	4.8800	4.8800	4.4800	4.6400	-4.527%	1,123	-39.655%
2025-06-04	5.0000	5.0000	4.4800	4.8600	+1.250%	1,494	-42.387%
2025-05-30	4.8000	5.0000	4.4000	4.8000	+3.448%	1,379	-41.667%
2025-05-29	4.6000	4.7200	4.5200	4.6400	+2.655%	121	-39.655%
2025-05-28	4.5200	4.8464	4.5200	4.5200	0.000%	311	-38.053%
2025-05-27	4.5200	4.9600	4.4400	4.5200	+1.802%	1,449	-38.053%
2025-05-23	4.4400	4.4400	4.4400	4.4400	+2.778%	416	-36.937%
2025-05-22	4.3400	4.3400	4.2400	4.3200	+2.857%	570	-35.185%
2025-05-21	4.5600	4.5600	4.2000	4.2000	-4.545%	1,127	-33.333%
2025-05-20	4.3200	4.4400	4.3200	4.4000	+4.752%	1,479	-36.364%
2025-05-19	4.5600	4.6000	4.2004	4.2004	-5.396%	2,673	-33.340%
2025-05-16	4.6000	4.6000	4.1200	4.4400	-2.632%	2,829	-36.937%
2025-05-15	5.0000	5.0000	4.4000	4.5600	-8.065%	2,311	-38.596%
2025-05-14	4.9200	5.2800	4.7200	4.9600	-0.879%	527	-43.548%
2025-05-13	5.4000	5.5200	5.0040	5.0040	-3.769%	541	-44.045%
2025-05-12	5.0800	5.5600	4.9200	5.2000	+3.175%	1,777	-46.154%
2025-05-09	4.8000	5.8000	4.6000	5.0400	-5.263%	2,719	-44.444%
2025-05-08	5.1600	5.3600	4.8800	5.3200	-2.206%	2,658	-47.368%
2025-05-07	5.9600	6.0000	3.9600	5.4400	-5.556%	19,740	-48.529%
2025-05-06	5.4800	5.8000	5.1200	5.7600	+3.226%	1,913	-51.389%
2025-05-05	5.2800	5.7600	5.2000	5.5800	-7.000%	1,196	-49.821%
2025-05-02	6.2400	6.4800	5.2400	6.0000	-1.961%	3,827	-53.333%
2025-05-01	5.8800	6.9600	5.6000	6.1200	+8.511%	5,958	-54.248%
2025-04-30	5.0800	6.7200	4.8004	5.6400	+7.634%	22,204	-50.355%
2025-04-29	5.1600	5.8000	5.1600	5.2400	-2.602%	417	-46.565%
2025-04-28	5.6400	5.6400	5.2036	5.3800	-5.944%	778	-47.955%
2025-04-25	5.2800	5.9596	5.2800	5.7200	+10.000%	644	-51.049%
2025-04-24	5.0736	5.2000	5.0736	5.2000	+6.996%	209	-46.154%
2025-04-23	5.1232	5.1232	4.8600	4.8600	-7.252%	192	-42.387%
2025-04-22	5.2400	5.2400	5.2400	5.2400	+3.150%	103	-46.565%
2025-04-21	4.5204	5.0800	4.5204	5.0800	+12.389%	2,898	-44.882%
2025-04-15	4.3200	4.6800	4.3200	4.5200	+2.727%	871	-38.053%
2025-04-14	4.4400	4.4400	4.4000	4.4000	-2.222%	160	-36.364%
2025-04-11	4.4800	4.6000	4.4800	4.5000	-3.017%	5,903	-37.778%
2025-04-10	4.6400	4.6400	4.6400	4.6400	-0.855%	65	-39.655%
2025-04-09	4.4800	4.7200	4.4800	4.6800	-0.847%	795	-40.171%
2025-04-08	4.7600	4.7600	4.4800	4.7200	+4.889%	120	-40.678%
2025-04-07	4.9200	4.9200	4.2000	4.5000	-11.417%	616	-37.778%
2025-04-04	4.1216	5.6000	3.6832	5.0800	+3.252%	4,718	-44.882%
2025-04-03	4.6800	5.0800	4.6800	4.9200	-0.806%	1,567	-43.089%
2025-04-02	4.8400	4.9600	4.8400	4.9600	+6.438%	171	-43.548%
2025-04-01	4.6800	4.9996	4.5204	4.6600	-2.510%	779	-39.914%
2025-03-31	4.8000	4.8000	4.5248	4.7800	-5.906%	526	-41.423%
2025-03-28	5.0144	5.1200	4.6004	5.0800	+4.959%	572	-44.882%
2025-03-27	4.3660	4.8400	4.3660	4.8400	+10.000%	965	-42.149%
2025-03-26	4.4000	4.4200	4.4000	4.4000	0.000%	347	-36.364%
2025-03-25	4.6400	4.6400	4.4000	4.4000	-3.678%	882	-36.364%
2025-03-24	4.5200	4.5680	4.5200	4.5680	-2.393%	591	-38.704%
2025-03-21	4.7200	4.7200	4.6800	4.6800	-0.847%	260	-40.171%
2025-03-20	4.6800	4.8092	4.6400	4.7200	+3.509%	2,720	-40.678%
2025-03-19	4.5600	4.6000	4.5600	4.5600	+0.867%	318	-38.596%
2025-03-18	4.5208	4.5208	4.5208	4.5208	-11.703%	126	-38.064%
2025-03-14	4.7600	5.1200	4.7600	5.1200	+2.400%	2,117	-45.313%
2025-03-13	4.8800	5.0000	4.6092	5.0000	+0.806%	2,298	-44.000%
2025-03-12	5.1200	5.1200	4.7448	4.9600	-6.767%	1,934	-43.548%
2025-03-11	4.9600	5.5200	4.9600	5.3200	+9.016%	4,494	-47.368%
2025-03-10	5.0400	5.0688	4.6800	4.8800	-2.400%	3,675	-42.623%
2025-03-07	5.4800	5.4800	4.9980	5.0000	-5.303%	843	-44.000%
2025-03-06	5.2800	5.2800	5.0600	5.2800	-1.859%	273	-46.970%
2025-03-05	5.4800	5.4800	5.2804	5.3800	-2.054%	456	-47.955%
2025-03-04	6.0400	6.0400	5.1600	5.4928	-2.082%	4,821	-49.024%
2025-03-03	5.4800	6.1600	5.1680	5.6096	+9.563%	2,406	-50.086%
2025-02-28	5.0000	5.4800	5.0000	5.1200	-7.246%	5,309	-45.313%
2025-02-27	5.2800	5.6000	5.2800	5.5200	+5.344%	274	-49.275%
2025-02-26	5.6400	6.0000	5.2400	5.2400	-7.746%	2,362	-46.565%
2025-02-25	5.5200	5.7600	4.7600	5.6800	-0.699%	1,259	-50.704%
2025-02-24	5.5200	5.7200	5.5200	5.7200	+1.418%	699	-51.049%
2025-02-21	5.7200	5.7352	5.2000	5.6400	-6.623%	2,687	-50.355%
2025-02-20	6.0400	6.0400	6.0400	6.0400	-0.658%	59	-53.642%
2025-02-19	6.5600	6.5600	6.0000	6.0800	-1.935%	299	-53.947%
2025-02-18	6.4800	6.8400	6.1600	6.2000	-10.920%	1,417	-54.839%
2025-02-14	6.7200	6.9600	6.1512	6.9600	+4.819%	831	-59.770%
2025-02-13	6.5200	6.8800	6.4000	6.6400	-3.488%	427	-57.831%

.dark-mode .KMBx1k{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KMBx1k{ color: #333333; background-color: white; border: 2px solid #333333; }XTLBXTL Biopharmaceuticals Ltd.stock NASDAQ ADR

XTLB
XTL Biopharmaceuticals Ltd.
stock NASDAQ ADR