-
5 DAY PERFORMANCE
+5.79% -
1 MONTH PERFORMANCE
+0.00% -
3 MONTH PERFORMANCE
+5.35% -
6 MONTH PERFORMANCE
-8.90% -
YEAR-TO-DATE PERFORMANCE
+153.47% -
1 YEAR PERFORMANCE
+163.92%
XTL Biopharmaceuticals Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/23/2024 | $2.70 | $2.65 (-1.85%) | $2.74 | $2.54 | 11,409 | $14.44 M |
| 08/22/2024 | $2.84 | $2.75 (-3.17%) | $2.84 | $2.65 | 5,700 | $14.98 M |
| 08/21/2024 | $2.85 | $2.87 (0.7%) | $2.90 | $2.83 | 6,900 | $15.64 M |
| 08/20/2024 | $2.90 | $2.93 (1.03%) | $2.97 | $2.90 | 8,839 | $15.97 M |
| 08/19/2024 | $2.76 | $2.85 (3.26%) | $2.95 | $2.64 | 33,400 | $15.53 M |
| 08/16/2024 | $2.70 | $2.75 (1.85%) | $2.75 | $2.66 | 3,800 | $14.98 M |
| 08/15/2024 | $2.74 | $2.68 (-2.19%) | $2.75 | $2.68 | 2,500 | $14.60 M |
| 08/14/2024 | $2.63 | $2.67 (1.52%) | $2.75 | $2.63 | 12,515 | $14.55 M |
| 08/13/2024 | $2.63 | $2.60 (-1.14%) | $2.64 | $2.60 | 3,600 | $14.17 M |
| 08/12/2024 | $2.60 | $2.49 (-4.23%) | $2.60 | $2.47 | 1,324 | $13.57 M |
| 08/09/2024 | $2.51 | $2.55 (1.59%) | $2.55 | $2.50 | 2,700 | $13.90 M |
| 08/08/2024 | $2.60 | $2.53 (-2.69%) | $2.63 | $2.47 | 4,637 | $13.79 M |
| 08/07/2024 | $2.57 | $2.51 (-2.33%) | $2.59 | $2.42 | 700 | $13.68 M |
| 08/06/2024 | $2.53 | $2.54 (0.4%) | $2.57 | $2.40 | 11,400 | $13.84 M |
| 08/05/2024 | $2.40 | $2.52 (5%) | $2.52 | $2.39 | 6,200 | $13.73 M |
| 08/02/2024 | $2.69 | $2.53 (-5.95%) | $2.69 | $2.48 | 15,835 | $13.79 M |
| 08/01/2024 | $2.85 | $2.72 (-4.56%) | $2.94 | $2.71 | 16,007 | $14.82 M |
| 07/31/2024 | $2.98 | $2.92 (-2.01%) | $3.01 | $2.88 | 5,600 | $15.91 M |
| 07/30/2024 | $2.98 | $2.98 (0%) | $2.98 | $2.90 | 6,500 | $16.24 M |
| 07/29/2024 | $2.99 | $2.97 (-0.67%) | $3.04 | $2.89 | 18,900 | $16.18 M |
| 07/26/2024 | $2.97 | $2.98 (0.34%) | $2.98 | $2.62 | 6,823 | $16.24 M |
| 07/25/2024 | $2.90 | $2.86 (-1.38%) | $3.05 | $2.52 | 20,300 | $15.58 M |
| 07/24/2024 | $2.71 | $2.96 (9.23%) | $3.04 | $2.71 | 81,343 | $16.13 M |
| 07/23/2024 | $2.73 | $2.69 (-1.47%) | $2.73 | $2.53 | 1,180 | $14.66 M |
| 07/22/2024 | $2.49 | $2.74 (10.04%) | $2.75 | $2.48 | 40,350 | $14.93 M |
| 07/19/2024 | $2.53 | $2.57 (1.58%) | $2.57 | $2.43 | 2,296 | $14.00 M |
| 07/18/2024 | $2.47 | $2.59 (4.86%) | $2.73 | $2.47 | 18,118 | $14.11 M |
| 07/17/2024 | $2.61 | $2.56 (-1.92%) | $2.62 | $2.50 | 13,017 | $13.95 M |
| 07/16/2024 | $2.54 | $2.68 (5.51%) | $2.75 | $2.52 | 35,488 | $14.60 M |
| 07/15/2024 | $2.51 | $2.49 (-0.8%) | $2.58 | $2.44 | 16,725 | $13.57 M |
| 07/12/2024 | $2.70 | $2.48 (-8.15%) | $2.70 | $2.43 | 9,175 | $13.51 M |
| 07/11/2024 | $2.18 | $2.68 (22.94%) | $2.78 | $2.18 | 55,367 | $14.60 M |
| 07/10/2024 | $2.21 | $2.30 (4.07%) | $2.30 | $2.19 | 3,847 | $12.53 M |
| 07/09/2024 | $2.30 | $2.30 (0%) | $2.30 | $2.30 | 3,134 | $12.53 M |
| 07/08/2024 | $2.26 | $2.30 (1.77%) | $2.30 | $2.26 | 2,835 | $12.53 M |
| 07/05/2024 | $2.29 | $2.30 (0.44%) | $2.30 | $2.21 | 14,018 | $12.53 M |
| 07/03/2024 | $2.26 | $2.30 (1.77%) | $2.30 | $2.21 | 7,218 | $12.53 M |
| 07/02/2024 | $2.29 | $2.27 (-0.87%) | $2.29 | $2.18 | 3,700 | $12.37 M |
| 07/01/2024 | $2.39 | $2.16 (-9.62%) | $2.39 | $2.16 | 1,957 | $11.77 M |
| 06/28/2024 | $2.24 | $2.43 (8.48%) | $2.43 | $2.24 | 5,762 | $13.24 M |