XBiotech Inc. (XBIT)
NASDAQ: XBIT · Real-Time Price · USD
6.38
+0.04 (0.63%)
Dec 20, 2024, 4:00 PM EST - Market closed
XBiotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 6.27 | 6.66 | 6.13 | 6.38 | 6.38 | 0.63% | 214,749 |
| Dec 19, 2024 | 6.21 | 6.48 | 6.12 | 6.34 | 6.34 | 4.11% | 64,271 |
| Dec 18, 2024 | 6.82 | 6.82 | 6.06 | 6.09 | 6.09 | -9.64% | 51,579 |
| Dec 17, 2024 | 6.83 | 6.92 | 6.34 | 6.74 | 6.74 | -2.60% | 50,369 |
| Dec 16, 2024 | 6.85 | 7.00 | 6.74 | 6.92 | 6.92 | -0.43% | 63,473 |
| Dec 13, 2024 | 6.96 | 7.24 | 6.71 | 6.95 | 6.95 | 0.29% | 100,664 |
| Dec 12, 2024 | 7.03 | 7.04 | 6.72 | 6.93 | 6.93 | -1.98% | 82,707 |
| Dec 11, 2024 | 6.60 | 7.10 | 6.37 | 7.07 | 7.07 | 6.64% | 107,971 |
| Dec 10, 2024 | 6.59 | 6.71 | 6.28 | 6.63 | 6.63 | 1.07% | 45,493 |
| Dec 9, 2024 | 6.40 | 6.71 | 6.26 | 6.56 | 6.56 | 2.50% | 57,379 |
| Dec 6, 2024 | 6.23 | 6.53 | 6.08 | 6.40 | 6.40 | 1.43% | 70,495 |
| Dec 5, 2024 | 6.50 | 6.72 | 6.17 | 6.31 | 6.31 | -2.92% | 85,782 |
| Dec 4, 2024 | 6.71 | 6.80 | 6.11 | 6.50 | 6.50 | -3.42% | 72,261 |
| Dec 3, 2024 | 7.15 | 7.15 | 6.57 | 6.73 | 6.73 | -5.87% | 78,065 |
| Dec 2, 2024 | 7.64 | 7.64 | 7.15 | 7.15 | 7.15 | -6.04% | 42,020 |
| Nov 29, 2024 | 7.47 | 7.61 | 7.26 | 7.61 | 7.61 | 3.54% | 41,623 |
| Nov 27, 2024 | 6.83 | 7.52 | 6.81 | 7.35 | 7.35 | 7.93% | 83,094 |
| Nov 26, 2024 | 6.82 | 6.98 | 6.60 | 6.81 | 6.81 | -0.73% | 46,367 |
| Nov 25, 2024 | 6.99 | 7.23 | 6.82 | 6.86 | 6.86 | 0.44% | 45,777 |
| Nov 22, 2024 | 6.66 | 7.03 | 6.54 | 6.83 | 6.83 | 3.17% | 37,411 |
| Nov 21, 2024 | 6.55 | 6.85 | 6.44 | 6.62 | 6.62 | 2.00% | 30,677 |
| Nov 20, 2024 | 6.63 | 6.83 | 6.36 | 6.49 | 6.49 | -2.70% | 51,258 |
| Nov 19, 2024 | 6.57 | 6.81 | 6.49 | 6.67 | 6.67 | - | 29,366 |
| Nov 18, 2024 | 6.66 | 6.81 | 6.55 | 6.67 | 6.67 | 0.15% | 39,715 |
| Nov 15, 2024 | 7.05 | 7.17 | 6.61 | 6.66 | 6.66 | -4.45% | 95,506 |
| Nov 14, 2024 | 7.17 | 7.43 | 6.70 | 6.97 | 6.97 | -1.83% | 61,101 |
| Nov 13, 2024 | 7.09 | 7.30 | 7.02 | 7.10 | 7.10 | 0.14% | 35,117 |
| Nov 12, 2024 | 7.33 | 7.43 | 6.68 | 7.09 | 7.09 | -2.88% | 59,103 |
| Nov 11, 2024 | 7.72 | 7.74 | 7.11 | 7.30 | 7.30 | -3.31% | 52,629 |
| Nov 8, 2024 | 7.42 | 7.56 | 7.34 | 7.55 | 7.55 | 2.58% | 25,663 |
| Nov 7, 2024 | 8.25 | 8.25 | 7.36 | 7.36 | 7.36 | -10.79% | 114,245 |
| Nov 6, 2024 | 7.55 | 8.32 | 7.25 | 8.25 | 8.25 | 10.59% | 153,822 |
| Nov 5, 2024 | 7.25 | 7.51 | 7.25 | 7.46 | 7.46 | 2.19% | 24,449 |
| Nov 4, 2024 | 7.35 | 7.36 | 7.19 | 7.30 | 7.30 | -0.68% | 16,409 |
| Nov 1, 2024 | 7.39 | 7.39 | 7.14 | 7.35 | 7.35 | 1.24% | 27,407 |
| Oct 31, 2024 | 7.33 | 7.49 | 7.25 | 7.26 | 7.26 | -1.76% | 31,271 |
| Oct 30, 2024 | 7.31 | 7.65 | 7.07 | 7.39 | 7.39 | 3.28% | 62,083 |
| Oct 29, 2024 | 7.69 | 7.75 | 6.83 | 7.16 | 7.16 | -7.20% | 66,099 |
| Oct 28, 2024 | 7.34 | 7.72 | 7.07 | 7.71 | 7.71 | 7.53% | 61,547 |
| Oct 25, 2024 | 7.38 | 7.80 | 7.15 | 7.17 | 7.17 | -0.97% | 64,252 |
| Oct 24, 2024 | 7.19 | 7.43 | 6.87 | 7.24 | 7.24 | 1.40% | 70,409 |
| Oct 23, 2024 | 7.40 | 7.40 | 7.00 | 7.14 | 7.14 | -4.93% | 31,656 |
| Oct 22, 2024 | 7.46 | 7.60 | 7.20 | 7.51 | 7.51 | -0.79% | 25,832 |
| Oct 21, 2024 | 7.48 | 7.60 | 7.45 | 7.57 | 7.57 | 0.26% | 19,136 |
| Oct 18, 2024 | 7.56 | 7.60 | 7.45 | 7.55 | 7.55 | 0.13% | 19,512 |
| Oct 17, 2024 | 7.60 | 7.60 | 7.54 | 7.54 | 7.54 | -2.20% | 28,849 |
| Oct 16, 2024 | 7.55 | 7.75 | 7.28 | 7.71 | 7.71 | 3.49% | 39,882 |
| Oct 15, 2024 | 7.63 | 7.70 | 7.07 | 7.45 | 7.45 | -3.25% | 36,774 |
| Oct 14, 2024 | 7.40 | 7.72 | 7.26 | 7.70 | 7.70 | 3.36% | 27,344 |
| Oct 11, 2024 | 7.02 | 7.49 | 6.74 | 7.45 | 7.45 | 6.89% | 34,603 |
| Oct 10, 2024 | 6.96 | 7.11 | 6.96 | 6.97 | 6.97 | -1.55% | 12,214 |
| Oct 9, 2024 | 6.90 | 7.15 | 6.79 | 7.08 | 7.08 | 2.91% | 16,520 |
| Oct 8, 2024 | 7.25 | 7.25 | 6.79 | 6.88 | 6.88 | -4.31% | 31,307 |
| Oct 7, 2024 | 7.48 | 7.60 | 7.08 | 7.19 | 7.19 | -3.88% | 22,418 |
| Oct 4, 2024 | 7.17 | 7.48 | 7.09 | 7.48 | 7.48 | 6.10% | 19,286 |
| Oct 3, 2024 | 7.40 | 7.49 | 7.05 | 7.05 | 7.05 | -6.00% | 19,117 |
| Oct 2, 2024 | 7.34 | 7.60 | 7.33 | 7.50 | 7.50 | 1.35% | 29,363 |
| Oct 1, 2024 | 7.67 | 7.75 | 7.40 | 7.40 | 7.40 | -4.27% | 32,652 |
| Sep 30, 2024 | 7.21 | 7.93 | 7.21 | 7.73 | 7.73 | 7.21% | 100,917 |
| Sep 27, 2024 | 6.81 | 7.21 | 6.64 | 7.21 | 7.21 | 7.61% | 29,988 |
| Sep 26, 2024 | 6.69 | 6.78 | 6.42 | 6.70 | 6.70 | 2.29% | 56,818 |
| Sep 25, 2024 | 6.72 | 7.05 | 6.34 | 6.55 | 6.55 | -2.82% | 39,764 |
| Sep 24, 2024 | 6.79 | 6.79 | 6.25 | 6.74 | 6.74 | -0.74% | 59,466 |
| Sep 23, 2024 | 6.75 | 7.27 | 6.55 | 6.79 | 6.79 | - | 62,606 |
| Sep 20, 2024 | 7.65 | 7.93 | 6.51 | 6.79 | 6.79 | -14.59% | 289,700 |
| Sep 19, 2024 | 7.50 | 7.98 | 7.25 | 7.95 | 7.95 | 6.00% | 50,126 |
| Sep 18, 2024 | 7.41 | 7.83 | 7.36 | 7.50 | 7.50 | 1.49% | 32,564 |
| Sep 17, 2024 | 7.29 | 7.58 | 7.29 | 7.39 | 7.39 | 4.38% | 45,923 |
| Sep 16, 2024 | 7.11 | 7.18 | 6.92 | 7.08 | 7.08 | 0.28% | 25,900 |
| Sep 13, 2024 | 6.93 | 7.07 | 6.75 | 7.06 | 7.06 | 3.52% | 20,364 |
| Sep 12, 2024 | 6.44 | 6.99 | 6.44 | 6.82 | 6.82 | 5.41% | 30,053 |
| Sep 11, 2024 | 6.62 | 6.66 | 6.39 | 6.47 | 6.47 | -2.71% | 10,308 |
| Sep 10, 2024 | 6.60 | 6.85 | 6.36 | 6.65 | 6.65 | -0.30% | 38,180 |
| Sep 9, 2024 | 6.50 | 6.88 | 6.39 | 6.67 | 6.67 | 2.30% | 28,310 |
| Sep 6, 2024 | 6.30 | 6.69 | 6.27 | 6.52 | 6.52 | 4.15% | 46,830 |
| Sep 5, 2024 | 5.77 | 6.35 | 5.68 | 6.26 | 6.26 | 9.44% | 33,093 |
| Sep 4, 2024 | 5.70 | 5.90 | 5.62 | 5.72 | 5.72 | -0.52% | 33,094 |
| Sep 3, 2024 | 6.40 | 6.40 | 5.71 | 5.75 | 5.75 | -10.16% | 59,941 |
| Aug 30, 2024 | 6.94 | 6.94 | 6.37 | 6.40 | 6.40 | -7.91% | 41,782 |
| Aug 29, 2024 | 6.77 | 7.10 | 6.74 | 6.95 | 6.95 | 3.89% | 110,621 |
| Aug 28, 2024 | 6.50 | 6.79 | 6.47 | 6.69 | 6.69 | 2.92% | 38,920 |
| Aug 27, 2024 | 6.54 | 6.63 | 6.33 | 6.50 | 6.50 | -0.76% | 42,758 |
| Aug 26, 2024 | 6.59 | 6.62 | 6.16 | 6.55 | 6.55 | -0.46% | 121,510 |
| Aug 23, 2024 | 6.22 | 6.75 | 6.14 | 6.58 | 6.58 | 7.52% | 127,267 |
| Aug 22, 2024 | 6.50 | 6.58 | 6.12 | 6.12 | 6.12 | -6.85% | 106,053 |
| Aug 21, 2024 | 6.30 | 6.66 | 6.11 | 6.57 | 6.57 | 5.63% | 70,512 |
| Aug 20, 2024 | 6.41 | 6.41 | 6.09 | 6.22 | 6.22 | -3.42% | 19,324 |
| Aug 19, 2024 | 6.08 | 6.44 | 5.92 | 6.44 | 6.44 | 6.10% | 17,815 |
| Aug 16, 2024 | 6.37 | 6.44 | 6.01 | 6.07 | 6.07 | -4.71% | 15,610 |
| Aug 15, 2024 | 6.38 | 6.44 | 6.21 | 6.37 | 6.37 | 2.08% | 27,429 |
| Aug 14, 2024 | 6.49 | 6.49 | 6.12 | 6.24 | 6.24 | -2.95% | 9,509 |
| Aug 13, 2024 | 6.58 | 6.65 | 6.29 | 6.43 | 6.43 | -1.68% | 21,573 |
| Aug 12, 2024 | 6.52 | 6.68 | 6.14 | 6.54 | 6.54 | -0.76% | 28,133 |
| Aug 9, 2024 | 6.27 | 6.70 | 6.21 | 6.59 | 6.59 | - | 29,876 |
| Aug 8, 2024 | 6.25 | 6.59 | 6.19 | 6.59 | 6.59 | 6.63% | 15,150 |
| Aug 7, 2024 | 6.60 | 6.62 | 6.05 | 6.18 | 6.18 | -5.07% | 20,582 |
| Aug 6, 2024 | 6.23 | 6.70 | 6.04 | 6.51 | 6.51 | 4.83% | 55,792 |
| Aug 5, 2024 | 6.35 | 6.40 | 5.70 | 6.21 | 6.21 | -7.31% | 105,397 |
| Aug 2, 2024 | 7.19 | 7.19 | 6.42 | 6.70 | 6.70 | -8.22% | 74,016 |
| Aug 1, 2024 | 7.71 | 7.71 | 7.20 | 7.30 | 7.30 | -5.44% | 76,518 |