5 DAY PERFORMANCE
+61.60%
1 MONTH PERFORMANCE
+21.69%
3 MONTH PERFORMANCE
+12.22%
6 MONTH PERFORMANCE
-23.19%
YEAR-TO-DATE PERFORMANCE
-0.49%
1 YEAR PERFORMANCE
+112.63%
XTL Biopharmaceuticals Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $1.28 | $1.24 (-3.13%) | $1.28 | $1.19 | 7,834 | $6.76 M |
| 03/11/2025 | $1.24 | $1.33 (7.26%) | $1.38 | $1.24 | 18,000 | $7.25 M |
| 03/10/2025 | $1.26 | $1.22 (-3.17%) | $1.27 | $1.17 | 14,700 | $6.65 M |
| 03/07/2025 | $1.37 | $1.25 (-8.76%) | $1.37 | $1.25 | 3,400 | $6.81 M |
| 03/06/2025 | $1.32 | $1.32 (0%) | $1.32 | $1.26 | 1,250 | $7.19 M |
| 03/05/2025 | $1.37 | $1.35 (-1.46%) | $1.37 | $1.32 | 1,825 | $7.36 M |
| 03/04/2025 | $1.51 | $1.37 (-9.27%) | $1.51 | $1.29 | 19,300 | $7.47 M |
| 03/03/2025 | $1.37 | $1.40 (2.19%) | $1.54 | $1.29 | 9,624 | $7.63 M |
| 02/28/2025 | $1.25 | $1.28 (2.4%) | $1.37 | $1.25 | 21,234 | $6.98 M |
| 02/27/2025 | $1.32 | $1.38 (4.55%) | $1.40 | $1.32 | 1,100 | $7.52 M |
| 02/26/2025 | $1.41 | $1.31 (-7.09%) | $1.50 | $1.31 | 9,447 | $7.14 M |
| 02/25/2025 | $1.38 | $1.42 (2.9%) | $1.44 | $1.19 | 5,036 | $7.74 M |
| 02/24/2025 | $1.38 | $1.43 (3.62%) | $1.43 | $1.38 | 4,296 | $7.79 M |
| 02/21/2025 | $1.43 | $1.41 (-1.4%) | $1.43 | $1.30 | 10,748 | $7.68 M |
| 02/20/2025 | $1.51 | $1.51 (0%) | $1.51 | $1.51 | 236 | $8.23 M |
| 02/19/2025 | $1.64 | $1.52 (-7.32%) | $1.64 | $1.50 | 1,269 | $8.28 M |
| 02/18/2025 | $1.62 | $1.55 (-4.32%) | $1.71 | $1.54 | 5,700 | $8.45 M |
| 02/14/2025 | $1.68 | $1.74 (3.57%) | $1.74 | $1.54 | 3,325 | $9.48 M |
| 02/13/2025 | $1.63 | $1.66 (1.84%) | $1.72 | $1.60 | 1,709 | $9.05 M |
| 02/12/2025 | $1.46 | $1.72 (17.81%) | $1.72 | $1.46 | 611 | $9.37 M |
| 02/11/2025 | $1.65 | $1.61 (-2.42%) | $1.65 | $1.61 | 500 | $8.77 M |
| 02/10/2025 | $1.53 | $1.63 (6.54%) | $1.63 | $1.53 | 535 | $8.88 M |
| 02/07/2025 | $1.44 | $1.52 (5.56%) | $1.66 | $1.44 | 1,400 | $8.28 M |
| 02/06/2025 | $1.64 | $1.61 (-1.83%) | $1.64 | $1.57 | 420 | $8.77 M |
| 02/05/2025 | $1.67 | $1.67 (0%) | $1.67 | $1.51 | 2,406 | $9.10 M |
| 02/04/2025 | $1.70 | $1.67 (-1.76%) | $1.70 | $1.58 | 13,938 | $9.10 M |
| 02/03/2025 | $1.70 | $1.70 (0%) | $1.70 | $1.62 | 5,821 | $9.26 M |
| 01/31/2025 | $1.69 | $1.59 (-5.92%) | $1.69 | $1.58 | 1,000 | $8.66 M |
| 01/30/2025 | $1.69 | $1.57 (-7.1%) | $1.70 | $1.56 | 4,500 | $8.56 M |
| 01/29/2025 | $1.69 | $1.62 (-4.14%) | $1.69 | $1.62 | 1,000 | $8.83 M |
| 01/28/2025 | $1.60 | $1.61 (0.63%) | $1.68 | $1.50 | 23,900 | $8.77 M |
| 01/27/2025 | $1.76 | $1.70 (-3.41%) | $1.76 | $1.69 | 5,129 | $9.26 M |
| 01/24/2025 | $1.72 | $1.85 (7.56%) | $1.97 | $1.72 | 4,926 | $10.08 M |
| 01/23/2025 | $1.85 | $1.88 (1.62%) | $1.92 | $1.72 | 5,000 | $10.24 M |
| 01/22/2025 | $1.75 | $1.85 (5.71%) | $1.87 | $1.68 | 2,100 | $10.08 M |
| 01/21/2025 | $1.70 | $1.81 (6.47%) | $1.82 | $1.70 | 5,700 | $9.86 M |
| 01/17/2025 | $1.77 | $1.66 (-6.21%) | $1.77 | $1.66 | 10,100 | $9.05 M |
| 01/16/2025 | $1.69 | $1.77 (4.73%) | $1.85 | $1.69 | 13,398 | $9.65 M |
| 01/15/2025 | $1.78 | $1.81 (1.69%) | $1.83 | $1.73 | 1,500 | $9.86 M |
| 01/14/2025 | $1.75 | $1.86 (6.29%) | $1.86 | $1.75 | 4,290 | $10.14 M |
| 01/13/2025 | $1.82 | $1.85 (1.65%) | $1.88 | $1.72 | 8,300 | $10.08 M |
| 01/10/2025 | $1.95 | $1.86 (-4.62%) | $1.95 | $1.62 | 4,100 | $10.14 M |
| 01/08/2025 | $1.81 | $2.00 (10.5%) | $2.00 | $1.80 | 13,700 | $10.90 M |
| 01/07/2025 | $1.90 | $1.97 (3.68%) | $2.00 | $1.84 | 6,700 | $10.74 M |
| 01/06/2025 | $2.02 | $2.02 (0%) | $2.09 | $1.95 | 18,700 | $11.01 M |
| 01/03/2025 | $1.77 | $2.09 (18.08%) | $2.24 | $1.77 | 36,500 | $11.39 M |
| 01/02/2025 | $1.99 | $1.97 (-1.01%) | $2.07 | $1.52 | 14,700 | $10.74 M |
| 12/31/2024 | $1.72 | $2.03 (18.02%) | $2.07 | $1.72 | 22,900 | $11.06 M |
| 12/30/2024 | $1.89 | $1.86 (-1.59%) | $1.95 | $1.80 | 24,100 | $10.14 M |
| 12/27/2024 | $2.06 | $2.07 (0.49%) | $2.29 | $2.03 | 44,700 | $11.28 M |
| 12/26/2024 | $1.82 | $2.10 (15.38%) | $2.10 | $1.72 | 42,528 | $11.44 M |
| 12/24/2024 | $1.72 | $1.88 (9.3%) | $1.88 | $1.57 | 1,100 | $10.24 M |
| 12/23/2024 | $1.58 | $1.76 (11.39%) | $1.76 | $1.58 | 1,620 | $9.59 M |
| 12/20/2024 | $1.45 | $1.44 (-0.69%) | $1.50 | $1.43 | 2,698 | $7.85 M |
| 12/19/2024 | $1.46 | $1.46 (0%) | $1.48 | $1.42 | 4,353 | $7.96 M |
| 12/18/2024 | $1.55 | $1.49 (-3.87%) | $1.55 | $1.46 | 15,734 | $8.12 M |
| 12/17/2024 | $1.64 | $1.57 (-4.27%) | $1.65 | $1.55 | 10,227 | $8.56 M |
| 12/16/2024 | $1.70 | $1.67 (-1.76%) | $1.70 | $1.61 | 18,912 | $9.10 M |
| 12/13/2024 | $1.82 | $1.80 (-1.1%) | $1.83 | $1.76 | 1,300 | $9.81 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
