XTL Biopharmaceuticals Ltd ADR (XTLB) Historical Stock Data

0.78 ↓2.34 (-74.91%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, XTLB is down -2.23% a day on average. There have been 7 days where XTL Biopharmaceuticals Ltd ADR closed green and 23 days where XTLB closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-24	0.79	0.78	↓$0.01 (-0.77%)	0.76	0.79	69.93K
2025-12-23	3.27	3.12	↓$0.14 (-4.41%)	3.06	3.27	26.41K
2025-12-22	0.84	0.81	↓$0.03 (-3.25%)	0.79	0.84	32.26K
2025-12-19	0.81	0.82	↑$0.01 (0.75%)	0.78	0.84	41.52K
2025-12-18	0.77	0.81	↑$0.04 (5.19%)	0.77	0.88	164.36K
2025-12-17	0.78	0.79	↑$0.02 (2.05%)	0.77	0.79	6.65K
2025-12-16	0.81	0.78	↓$0.03 (-3.71%)	0.76	0.83	21.57K
2025-12-15	0.84	0.81	↓$0.03 (-3.74%)	0.80	0.86	6.52K
2025-12-12	0.83	0.85	↑$0.02 (2.41%)	0.81	0.85	9.22K
2025-12-11	0.89	0.85	↓$0.04 (-4.56%)	0.82	0.89	18.89K
2025-12-10	0.88	0.83	↓$0.05 (-5.28%)	0.80	0.88	34.90K
2025-12-09	0.90	0.88	↓$0.02 (-1.90%)	0.84	0.90	16.53K
2025-12-08	0.86	0.85	↓$0.01 (-0.79%)	0.83	0.87	33.93K
2025-12-05	0.87	0.85	↓$0.02 (-2.67%)	0.82	0.87	5.84K
2025-12-04	0.86	0.87	↑$0.01 (1.55%)	0.82	0.91	22.23K
2025-12-03	0.84	0.84	↓$0.00 (-0.47%)	0.81	0.85	8.40K
2025-12-02	0.89	0.84	↓$0.05 (-5.83%)	0.84	0.89	10.35K
2025-12-01	0.92	0.86	↓$0.06 (-6.24%)	0.84	0.93	73.36K
2025-11-28	0.80	0.83	↑$0.03 (4.37%)	0.80	0.84	19.83K
2025-11-26	0.80	0.80	↓$0.01 (-0.64%)	0.79	0.83	13.48K
2025-11-25	0.85	0.78	↓$0.07 (-8.55%)	0.78	0.85	7.92K
2025-11-24	0.81	0.83	↑$0.02 (3.01%)	0.81	0.83	34.78K
2025-11-21	0.80	0.77	↓$0.03 (-3.81%)	0.77	0.82	20.96K
2025-11-20	0.89	0.81	↓$0.08 (-8.73%)	0.80	0.89	12.09K
2025-11-19	0.90	0.86	↓$0.03 (-3.83%)	0.86	0.90	15.17K
2025-11-18	0.92	0.90	↓$0.02 (-1.76%)	0.88	0.93	25.69K
2025-11-17	0.97	0.91	↓$0.06 (-5.90%)	0.91	0.97	71.24K
2025-11-14	0.93	0.92	↓$0.01 (-0.63%)	0.92	0.98	44.06K
2025-11-13	0.98	0.94	↓$0.03 (-3.46%)	0.92	0.98	24.85K
2025-11-12	1.02	0.97	↓$0.05 (-5.31%)	0.95	1.03	27.93K