XTL Biopharmaceuticals Lt... (XTLB)
NASDAQ: XTLB
· Real-Time Price · USD
1.20
-0.05 (-3.72%)
At close: Sep 08, 2025, 3:59 PM
1.22
1.67%
After-hours: Sep 08, 2025, 04:00 PM EDT
XTLB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 0.00% | 49 |
| Sep 4, 2025 | 1.28 | 1.28 | 1.24 | 1.25 | 1.25 | 5.93% | 4,000 |
| Sep 3, 2025 | 1.20 | 1.20 | 1.18 | 1.18 | 1.18 | -0.84% | 1,332 |
| Sep 2, 2025 | 1.23 | 1.23 | 1.19 | 1.19 | 1.19 | -3.25% | 2,918 |
| Aug 29, 2025 | 1.19 | 1.23 | 1.15 | 1.23 | 1.23 | 0.00% | 2,326 |
| Aug 28, 2025 | 1.18 | 1.23 | 1.11 | 1.23 | 1.23 | 4.24% | 6,031 |
| Aug 27, 2025 | 1.20 | 1.20 | 1.15 | 1.18 | 1.18 | -0.84% | 5,627 |
| Aug 26, 2025 | 1.21 | 1.21 | 1.10 | 1.19 | 1.19 | -3.25% | 12,175 |
| Aug 25, 2025 | 1.18 | 1.23 | 1.18 | 1.23 | 1.23 | 4.24% | 1,834 |
| Aug 22, 2025 | 1.24 | 1.24 | 1.11 | 1.18 | 1.18 | -4.84% | 16,833 |
| Aug 21, 2025 | 1.25 | 1.25 | 1.24 | 1.24 | 1.24 | -1.59% | 600 |
| Aug 20, 2025 | 1.29 | 1.29 | 1.18 | 1.26 | 1.26 | -4.55% | 4,249 |
| Aug 19, 2025 | 1.34 | 1.34 | 1.32 | 1.32 | 1.32 | -2.94% | 1,745 |
| Aug 18, 2025 | 1.40 | 1.40 | 1.33 | 1.36 | 1.36 | -3.55% | 5,612 |
| 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 |