XBiotech Inc. (XBIT)
NASDAQ: XBIT · Real-Time Price · USD
3.020
+0.030 (1.00%)
Feb 24, 2025, 10:01 AM EST - Market open
XBiotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 3.17 | 3.20 | 2.99 | 2.99 | 2.99 | -4.17% | 83,904 |
| Feb 20, 2025 | 3.11 | 3.16 | 3.03 | 3.12 | 3.12 | 0.32% | 28,919 |
| Feb 19, 2025 | 3.05 | 3.20 | 3.05 | 3.11 | 3.11 | 2.64% | 43,037 |
| Feb 18, 2025 | 3.27 | 3.30 | 3.03 | 3.03 | 3.03 | -7.34% | 78,430 |
| Feb 14, 2025 | 3.17 | 3.32 | 3.17 | 3.27 | 3.27 | 1.87% | 50,491 |
| Feb 13, 2025 | 3.25 | 3.25 | 3.13 | 3.21 | 3.21 | -0.31% | 47,184 |
| Feb 12, 2025 | 3.25 | 3.25 | 3.20 | 3.22 | 3.22 | -2.42% | 58,071 |
| Feb 11, 2025 | 3.34 | 3.35 | 3.20 | 3.30 | 3.30 | -0.60% | 63,538 |
| Feb 10, 2025 | 3.13 | 3.39 | 3.13 | 3.32 | 3.32 | 7.10% | 80,683 |
| Feb 7, 2025 | 3.28 | 3.33 | 3.05 | 3.10 | 3.10 | -5.49% | 56,406 |
| Feb 6, 2025 | 3.45 | 3.45 | 3.28 | 3.28 | 3.28 | -4.09% | 52,893 |
| Feb 5, 2025 | 3.30 | 3.47 | 3.27 | 3.42 | 3.42 | 5.23% | 77,825 |
| Feb 4, 2025 | 3.36 | 3.51 | 3.22 | 3.25 | 3.25 | -2.40% | 48,425 |
| Feb 3, 2025 | 3.40 | 3.54 | 3.27 | 3.33 | 3.33 | -3.76% | 45,719 |
| Jan 31, 2025 | 3.68 | 3.69 | 3.44 | 3.46 | 3.46 | -4.42% | 55,071 |
| Jan 30, 2025 | 3.67 | 3.67 | 3.57 | 3.62 | 3.62 | 0.28% | 38,983 |
| Jan 29, 2025 | 3.45 | 3.66 | 3.45 | 3.61 | 3.61 | 3.74% | 64,602 |
| Jan 28, 2025 | 3.65 | 3.65 | 3.40 | 3.48 | 3.48 | -4.40% | 57,621 |
| Jan 27, 2025 | 3.67 | 3.78 | 3.58 | 3.64 | 3.64 | -0.27% | 34,033 |
| Jan 24, 2025 | 3.72 | 3.78 | 3.65 | 3.65 | 3.65 | -1.35% | 32,440 |
| Jan 23, 2025 | 3.76 | 3.80 | 3.60 | 3.70 | 3.70 | -1.86% | 63,327 |
| Jan 22, 2025 | 3.85 | 4.00 | 3.75 | 3.77 | 3.77 | -1.57% | 61,482 |
| Jan 21, 2025 | 3.91 | 3.97 | 3.80 | 3.83 | 3.83 | 0.26% | 59,211 |
| Jan 17, 2025 | 3.84 | 3.99 | 3.80 | 3.82 | 3.82 | 0.53% | 40,027 |
| Jan 16, 2025 | 3.89 | 4.00 | 3.80 | 3.80 | 3.80 | -2.31% | 62,937 |
| Jan 15, 2025 | 3.81 | 3.94 | 3.72 | 3.89 | 3.89 | 4.85% | 33,247 |
| Jan 14, 2025 | 3.90 | 3.90 | 3.64 | 3.71 | 3.71 | -3.64% | 31,577 |
| Jan 13, 2025 | 3.87 | 4.03 | 3.75 | 3.85 | 3.85 | -0.77% | 46,909 |
| Jan 10, 2025 | 3.97 | 4.30 | 3.81 | 3.88 | 3.88 | -3.24% | 53,477 |
| Jan 8, 2025 | 4.25 | 4.48 | 4.00 | 4.01 | 4.01 | -5.87% | 67,566 |
| Jan 7, 2025 | 4.51 | 4.54 | 4.25 | 4.26 | 4.26 | -4.91% | 51,317 |
| Jan 6, 2025 | 4.52 | 4.67 | 4.46 | 4.48 | 4.48 | 1.36% | 114,145 |
| Jan 3, 2025 | 4.23 | 4.50 | 4.16 | 4.42 | 4.42 | 6.00% | 65,291 |
| Jan 2, 2025 | 4.01 | 4.30 | 3.99 | 4.17 | 4.17 | 5.57% | 51,587 |
| Dec 31, 2024 | 4.20 | 4.21 | 3.82 | 3.95 | 3.95 | -3.42% | 87,952 |
| Dec 30, 2024 | 3.81 | 4.14 | 3.72 | 4.09 | 4.09 | 7.63% | 111,556 |
| Dec 27, 2024 | 4.25 | 4.45 | 3.75 | 3.80 | 3.80 | -10.17% | 143,793 |
| Dec 26, 2024 | 4.56 | 4.59 | 4.04 | 4.23 | 4.23 | -7.24% | 75,419 |
| Dec 24, 2024 | 4.32 | 4.61 | 4.30 | 4.56 | 4.56 | 1.33% | 41,303 |
| Dec 23, 2024 | 5.07 | 5.11 | 3.51 | 4.50 | 4.50 | -29.47% | 473,368 |
| 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 |