5 DAY PERFORMANCE
-1.93%
1 MONTH PERFORMANCE
+7.98%
3 MONTH PERFORMANCE
-16.46%
6 MONTH PERFORMANCE
-6.02%
YEAR-TO-DATE PERFORMANCE
+0.00%
1 YEAR PERFORMANCE
+100.99%
XTL Biopharmaceuticals Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/31/2024 | $1.72 | $2.03 (18.02%) | $2.07 | $1.72 | 22,883 | $110,616 |
| 12/30/2024 | $1.89 | $1.86 (-1.59%) | $1.95 | $1.80 | 24,100 | $101,353 |
| 12/27/2024 | $2.06 | $2.07 (0.49%) | $2.29 | $2.03 | 44,700 | $112,796 |
| 12/26/2024 | $1.82 | $2.10 (15.38%) | $2.10 | $1.72 | 42,528 | $114,430 |
| 12/24/2024 | $1.72 | $1.88 (9.3%) | $1.88 | $1.57 | 1,100 | $102,442 |
| 12/23/2024 | $1.58 | $1.76 (11.39%) | $1.76 | $1.58 | 1,620 | $95,903 |
| 12/20/2024 | $1.45 | $1.44 (-0.69%) | $1.50 | $1.43 | 2,698 | $78,466 |
| 12/19/2024 | $1.46 | $1.46 (0%) | $1.48 | $1.42 | 4,353 | $79,556 |
| 12/18/2024 | $1.55 | $1.49 (-3.87%) | $1.55 | $1.46 | 15,734 | $81,191 |
| 12/17/2024 | $1.64 | $1.57 (-4.27%) | $1.65 | $1.55 | 10,227 | $85,550 |
| 12/16/2024 | $1.70 | $1.67 (-1.76%) | $1.70 | $1.61 | 18,912 | $90,999 |
| 12/13/2024 | $1.82 | $1.80 (-1.1%) | $1.83 | $1.76 | 1,300 | $98,083 |
| 12/12/2024 | $1.80 | $1.81 (0.56%) | $1.81 | $1.80 | 1,339 | $98,628 |
| 12/11/2024 | $1.72 | $1.80 (4.65%) | $1.80 | $1.63 | 28,943 | $98,083 |
| 12/10/2024 | $1.67 | $1.70 (1.8%) | $1.76 | $1.66 | 5,800 | $92,634 |
| 12/09/2024 | $1.88 | $1.73 (-7.98%) | $1.88 | $1.63 | 52,434 | $94,269 |
| 12/06/2024 | $1.87 | $1.94 (3.74%) | $1.95 | $1.78 | 16,800 | $105,712 |
| 12/05/2024 | $1.89 | $1.97 (4.23%) | $2.06 | $1.89 | 17,910 | $107,347 |
| 12/04/2024 | $1.89 | $1.95 (3.17%) | $2.05 | $1.82 | 30,237 | $106,257 |
| 12/03/2024 | $1.82 | $1.91 (4.95%) | $1.93 | $1.81 | 12,675 | $104,077 |
| 12/02/2024 | $1.86 | $1.85 (-0.54%) | $1.86 | $1.78 | 3,000 | $100,808 |
| 11/29/2024 | $1.82 | $1.88 (3.3%) | $1.89 | $1.78 | 3,525 | $102,442 |
| 11/27/2024 | $1.75 | $1.85 (5.71%) | $1.85 | $1.75 | 10,000 | $100,808 |
| 11/26/2024 | $1.85 | $1.85 (0%) | $1.90 | $1.70 | 7,400 | $100,808 |
| 11/25/2024 | $1.73 | $1.88 (8.67%) | $1.88 | $1.72 | 12,741 | $102,442 |
| 11/22/2024 | $1.71 | $1.88 (9.94%) | $1.88 | $1.69 | 2,836 | $102,442 |
| 11/21/2024 | $1.68 | $1.83 (8.93%) | $1.83 | $1.67 | 6,100 | $99,718 |
| 11/20/2024 | $1.77 | $1.77 (0%) | $1.77 | $1.70 | 2,200 | $96,448 |
| 11/19/2024 | $1.83 | $1.77 (-3.28%) | $1.85 | $1.70 | 1,110 | $96,448 |
| 11/18/2024 | $1.82 | $1.75 (-3.85%) | $1.82 | $1.71 | 2,505 | $95,359 |
| 11/15/2024 | $1.80 | $1.85 (2.78%) | $1.85 | $1.72 | 21,333 | $100,808 |
| 11/14/2024 | $1.86 | $1.82 (-2.15%) | $1.86 | $1.80 | 4,316 | $99,173 |
| 11/13/2024 | $1.87 | $1.87 (0%) | $1.87 | $1.87 | 0 | $101,897 |
| 11/12/2024 | $1.83 | $1.87 (2.19%) | $1.96 | $1.77 | 29,800 | $101,897 |
| 11/11/2024 | $1.79 | $1.76 (-1.68%) | $1.83 | $1.70 | 6,500 | $95,903 |
| 11/08/2024 | $1.86 | $1.84 (-1.08%) | $1.86 | $1.73 | 2,100 | $100,263 |
| 11/07/2024 | $1.85 | $1.86 (0.54%) | $1.91 | $1.77 | 8,631 | $101,353 |
| 11/06/2024 | $1.77 | $1.81 (2.26%) | $1.85 | $1.73 | 11,741 | $98,628 |
| 11/05/2024 | $1.77 | $1.82 (2.82%) | $1.94 | $1.74 | 22,939 | $99,173 |
| 11/04/2024 | $2.04 | $1.88 (-7.84%) | $2.04 | $1.82 | 54,839 | $102,442 |
| 11/01/2024 | $2.21 | $2.35 (6.33%) | $2.39 | $2.07 | 73,811 | $128,053 |
| 10/31/2024 | $1.73 | $2.24 (29.48%) | $2.28 | $1.69 | 145,039 | $122,059 |
| 10/30/2024 | $1.70 | $1.78 (4.71%) | $1.84 | $1.65 | 14,729 | $96,993 |
| 10/29/2024 | $1.74 | $1.74 (0%) | $1.79 | $1.64 | 70,100 | $94,814 |
| 10/28/2024 | $1.56 | $1.90 (21.79%) | $2.23 | $1.29 | 1.69 M | $103,532 |
| 10/25/2024 | $1.49 | $1.55 (4.03%) | $1.56 | $1.48 | 11,920 | $84,460 |
| 10/24/2024 | $1.49 | $1.47 (-1.34%) | $1.58 | $1.31 | 19,100 | $80,101 |
| 10/23/2024 | $1.79 | $1.39 (-22.35%) | $1.80 | $1.35 | 74,358 | $75,742 |
| 10/22/2024 | $1.94 | $1.81 (-6.7%) | $1.94 | $1.81 | 2,219 | $98,628 |
| 10/21/2024 | $1.92 | $1.96 (2.08%) | $1.98 | $1.91 | 9,340 | $106,802 |
| 10/18/2024 | $2.10 | $2.09 (-0.48%) | $2.17 | $1.98 | 14,900 | $113,885 |
| 10/17/2024 | $2.18 | $2.17 (-0.46%) | $2.18 | $2.16 | 4,300 | $118,245 |
| 10/16/2024 | $2.05 | $1.98 (-3.41%) | $2.19 | $1.98 | 6,600 | $107,891 |
| 10/15/2024 | $2.23 | $1.99 (-10.76%) | $2.28 | $1.97 | 9,600 | $108,436 |
| 10/14/2024 | $2.20 | $2.20 (0%) | $2.20 | $2.20 | 400 | $119,879 |
| 10/11/2024 | $2.15 | $2.20 (2.33%) | $2.50 | $2.11 | 18,201 | $119,879 |
| 10/10/2024 | $2.22 | $2.17 (-2.25%) | $2.31 | $2.17 | 2,400 | $118,245 |
| 10/09/2024 | $2.24 | $2.19 (-2.23%) | $2.24 | $2.13 | 2,606 | $119,334 |
| 10/08/2024 | $2.30 | $2.22 (-3.48%) | $2.33 | $2.22 | 4,600 | $120,969 |
| 10/07/2024 | $2.25 | $2.30 (2.22%) | $2.37 | $2.24 | 11,500 | $125,328 |
| 10/04/2024 | $2.39 | $2.35 (-1.67%) | $2.39 | $2.35 | 1,200 | $128,053 |
| 10/03/2024 | $2.41 | $2.40 (-0.41%) | $2.42 | $2.40 | 2,401 | $130,777 |
| 10/02/2024 | $2.33 | $2.33 (0%) | $2.42 | $2.28 | 11,400 | $126,963 |
| 10/01/2024 | $2.40 | $2.43 (1.25%) | $2.43 | $2.25 | 9,504 | $132,412 |