-
5 DAY PERFORMANCE
+6.21% -
1 MONTH PERFORMANCE
+27.89% -
3 MONTH PERFORMANCE
-29.06% -
6 MONTH PERFORMANCE
-27.97% -
YEAR-TO-DATE PERFORMANCE
+86.14% -
1 YEAR PERFORMANCE
+86.14%
XTL Biopharmaceuticals Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $1.71 | $1.88 (9.94%) | $1.88 | $1.69 | 2,835 | $10.24 M |
| 11/21/2024 | $1.68 | $1.83 (8.93%) | $1.83 | $1.67 | 6,100 | $9.97 M |
| 11/20/2024 | $1.77 | $1.77 (0%) | $1.77 | $1.70 | 2,200 | $9.64 M |
| 11/19/2024 | $1.83 | $1.77 (-3.28%) | $1.85 | $1.70 | 1,110 | $9.64 M |
| 11/18/2024 | $1.82 | $1.75 (-3.85%) | $1.82 | $1.71 | 2,505 | $9.54 M |
| 11/15/2024 | $1.80 | $1.85 (2.78%) | $1.85 | $1.72 | 21,333 | $10.08 M |
| 11/14/2024 | $1.86 | $1.82 (-2.15%) | $1.86 | $1.80 | 4,316 | $9.92 M |
| 11/13/2024 | $1.87 | $1.87 (0%) | $1.87 | $1.87 | 0 | $10.19 M |
| 11/12/2024 | $1.83 | $1.87 (2.19%) | $1.96 | $1.77 | 29,800 | $10.19 M |
| 11/11/2024 | $1.79 | $1.76 (-1.68%) | $1.83 | $1.70 | 6,500 | $9.59 M |
| 11/08/2024 | $1.86 | $1.84 (-1.08%) | $1.86 | $1.73 | 2,100 | $10.03 M |
| 11/07/2024 | $1.85 | $1.86 (0.54%) | $1.91 | $1.77 | 8,631 | $10.14 M |
| 11/06/2024 | $1.77 | $1.81 (2.26%) | $1.85 | $1.73 | 11,741 | $9.86 M |
| 11/05/2024 | $1.77 | $1.82 (2.82%) | $1.94 | $1.74 | 22,939 | $9.92 M |
| 11/04/2024 | $2.04 | $1.88 (-7.84%) | $2.04 | $1.82 | 54,839 | $10.24 M |
| 11/01/2024 | $2.21 | $2.35 (6.33%) | $2.39 | $2.07 | 73,811 | $12.81 M |
| 10/31/2024 | $1.73 | $2.24 (29.48%) | $2.28 | $1.69 | 145,039 | $12.21 M |
| 10/30/2024 | $1.70 | $1.78 (4.71%) | $1.84 | $1.65 | 14,729 | $9.70 M |
| 10/29/2024 | $1.74 | $1.74 (0%) | $1.79 | $1.64 | 70,100 | $9.48 M |
| 10/28/2024 | $1.56 | $1.90 (21.79%) | $2.23 | $1.29 | 1.69 M | $10.35 M |
| 10/25/2024 | $1.49 | $1.55 (4.03%) | $1.56 | $1.48 | 11,920 | $8.45 M |
| 10/24/2024 | $1.49 | $1.47 (-1.34%) | $1.58 | $1.31 | 19,100 | $8.01 M |
| 10/23/2024 | $1.79 | $1.39 (-22.35%) | $1.80 | $1.35 | 74,358 | $7.57 M |
| 10/22/2024 | $1.94 | $1.81 (-6.7%) | $1.94 | $1.81 | 2,219 | $9.86 M |
| 10/21/2024 | $1.92 | $1.96 (2.08%) | $1.98 | $1.91 | 9,340 | $10.68 M |
| 10/18/2024 | $2.10 | $2.09 (-0.48%) | $2.17 | $1.98 | 14,900 | $11.39 M |
| 10/17/2024 | $2.18 | $2.17 (-0.46%) | $2.18 | $2.16 | 4,300 | $11.82 M |
| 10/16/2024 | $2.05 | $1.98 (-3.41%) | $2.19 | $1.98 | 6,600 | $10.79 M |
| 10/15/2024 | $2.23 | $1.99 (-10.76%) | $2.28 | $1.97 | 9,600 | $10.84 M |
| 10/14/2024 | $2.20 | $2.20 (0%) | $2.20 | $2.20 | 400 | $11.99 M |
| 10/11/2024 | $2.15 | $2.20 (2.33%) | $2.50 | $2.11 | 18,201 | $11.99 M |
| 10/10/2024 | $2.22 | $2.17 (-2.25%) | $2.31 | $2.17 | 2,400 | $11.82 M |
| 10/09/2024 | $2.24 | $2.19 (-2.23%) | $2.24 | $2.13 | 2,606 | $11.93 M |
| 10/08/2024 | $2.30 | $2.22 (-3.48%) | $2.33 | $2.22 | 4,600 | $12.10 M |
| 10/07/2024 | $2.25 | $2.30 (2.22%) | $2.37 | $2.24 | 11,500 | $12.53 M |
| 10/04/2024 | $2.39 | $2.35 (-1.67%) | $2.39 | $2.35 | 1,200 | $12.81 M |
| 10/03/2024 | $2.41 | $2.40 (-0.41%) | $2.42 | $2.40 | 2,401 | $13.08 M |
| 10/02/2024 | $2.33 | $2.33 (0%) | $2.42 | $2.28 | 11,400 | $12.70 M |
| 10/01/2024 | $2.40 | $2.43 (1.25%) | $2.43 | $2.25 | 9,504 | $13.24 M |
| 09/30/2024 | $2.45 | $2.40 (-2.04%) | $2.45 | $2.40 | 4,000 | $13.08 M |
| 09/27/2024 | $2.46 | $2.56 (4.07%) | $2.56 | $2.46 | 1,319 | $13.95 M |
| 09/26/2024 | $2.52 | $2.53 (0.4%) | $2.53 | $2.51 | 7,141 | $13.79 M |
| 09/25/2024 | $2.45 | $2.59 (5.71%) | $2.59 | $2.45 | 2,000 | $14.11 M |
| 09/24/2024 | $2.45 | $2.44 (-0.41%) | $2.45 | $2.33 | 13,203 | $13.30 M |
| 09/23/2024 | $2.25 | $2.42 (7.56%) | $2.47 | $2.25 | 4,832 | $13.19 M |
| 09/20/2024 | $2.42 | $2.44 (0.83%) | $2.44 | $2.36 | 4,000 | $13.30 M |
| 09/19/2024 | $2.40 | $2.42 (0.83%) | $2.45 | $2.35 | 2,021 | $13.19 M |
| 09/18/2024 | $2.41 | $2.41 (0%) | $2.41 | $2.40 | 1,900 | $13.13 M |
| 09/17/2024 | $2.49 | $2.45 (-1.61%) | $2.49 | $2.30 | 10,914 | $13.35 M |
| 09/16/2024 | $2.48 | $2.54 (2.42%) | $2.54 | $2.47 | 6,013 | $13.84 M |
| 09/13/2024 | $2.47 | $2.63 (6.48%) | $2.63 | $2.47 | 2,050 | $14.33 M |
| 09/12/2024 | $2.62 | $2.64 (0.76%) | $2.64 | $2.50 | 4,994 | $14.39 M |
| 09/11/2024 | $2.62 | $2.66 (1.53%) | $2.66 | $2.55 | 5,344 | $14.49 M |
| 09/10/2024 | $2.65 | $2.64 (-0.38%) | $2.65 | $2.60 | 1,000 | $14.39 M |
| 09/09/2024 | $2.70 | $2.67 (-1.11%) | $2.70 | $2.55 | 12,704 | $14.55 M |
| 09/06/2024 | $2.66 | $2.70 (1.5%) | $2.70 | $2.59 | 9,044 | $14.71 M |
| 09/05/2024 | $2.56 | $2.70 (5.47%) | $2.73 | $2.56 | 4,400 | $14.71 M |
| 09/04/2024 | $2.63 | $2.65 (0.76%) | $2.75 | $2.62 | 27,142 | $14.44 M |
| 09/03/2024 | $2.79 | $2.74 (-1.79%) | $2.79 | $2.67 | 9,814 | $14.93 M |
| 08/30/2024 | $2.65 | $2.79 (5.28%) | $2.79 | $2.54 | 701 | $15.20 M |
| 08/29/2024 | $2.65 | $2.72 (2.64%) | $2.72 | $2.60 | 7,133 | $14.82 M |
| 08/28/2024 | $2.66 | $2.56 (-3.76%) | $2.70 | $2.55 | 12,832 | $13.95 M |
| 08/27/2024 | $2.52 | $2.65 (5.16%) | $2.68 | $2.52 | 6,400 | $14.44 M |
| 08/26/2024 | $2.71 | $2.65 (-2.21%) | $2.71 | $2.52 | 14,214 | $14.44 M |