XTL Biopharmaceuticals Lt... (XTLB)
NASDAQ: XTLB
· Real-Time Price · USD
1.33
-0.09 (-6.34%)
At close: Aug 15, 2025, 1:40 PM
1.41
6.02%
After-hours: Aug 15, 2025, 04:00 PM EDT
XTLB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -0.70% | 438 |
| Aug 14, 2025 | 1.42 | 1.46 | 1.42 | 1.42 | 1.42 | 0.00% | 3,400 |
| Aug 13, 2025 | 1.42 | 1.47 | 1.42 | 1.42 | 1.42 | 2.16% | 3,320 |
| Aug 12, 2025 | 1.41 | 1.42 | 1.33 | 1.39 | 1.39 | -6.08% | 9,804 |
| Aug 11, 2025 | 1.36 | 1.48 | 1.32 | 1.48 | 1.48 | 8.82% | 3,557 |
| Aug 8, 2025 | 1.39 | 1.39 | 1.35 | 1.36 | 1.36 | -4.23% | 11,800 |
| Aug 7, 2025 | 1.45 | 1.45 | 1.38 | 1.42 | 1.42 | 2.16% | 7,404 |
| Aug 6, 2025 | 1.41 | 1.64 | 1.39 | 1.39 | 1.39 | -4.14% | 59,839 |
| Aug 5, 2025 | 1.59 | 1.59 | 1.40 | 1.45 | 1.45 | -15.20% | 14,700 |
| Aug 4, 2025 | 1.39 | 1.81 | 1.39 | 1.71 | 1.71 | 23.02% | 19,648 |
| Aug 1, 2025 | 1.40 | 1.54 | 1.39 | 1.39 | 1.39 | -0.71% | 11,600 |
| Jul 31, 2025 | 1.56 | 1.56 | 1.40 | 1.40 | 1.40 | -14.63% | 7,529 |
| Jul 30, 2025 | 1.62 | 1.78 | 1.58 | 1.64 | 1.64 | -3.53% | 11,836 |
| Jul 29, 2025 | 1.70 | 1.78 | 1.60 | 1.70 | 1.70 | 1.80% | 9,898 |
| Jul 28, 2025 | 1.65 | 1.70 | 1.64 | 1.67 | 1.67 | -4.57% | 7,400 |
| Jul 25, 2025 | 1.60 | 1.82 | 1.60 | 1.75 | 1.75 | 0.00% | 26,600 |
| Jul 24, 2025 | 1.80 | 1.84 | 1.75 | 1.75 | 1.75 | -2.78% | 105,500 |
| Jul 23, 2025 | 1.80 | 1.81 | 1.74 | 1.80 | 1.80 | 0.00% | 14,800 |
| Jul 22, 2025 | 1.80 | 1.80 | 1.76 | 1.80 | 1.80 | -1.10% | 33,800 |
| Jul 21, 2025 | 1.71 | 1.89 | 1.70 | 1.82 | 1.82 | 3.41% | 43,836 |