XBiotech Inc. (XBIT)
NASDAQ: XBIT · Real-Time Price · USD
3.020
-0.220 (-6.79%)
Apr 1, 2025, 4:00 PM EDT - Market closed
XBiotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 3.26 | 3.31 | 3.14 | 3.15 | - | -2.78% | 7,577 |
| Mar 31, 2025 | 3.10 | 3.28 | 3.05 | 3.24 | 3.24 | 4.52% | 94,638 |
| Mar 28, 2025 | 3.10 | 3.17 | 3.10 | 3.10 | 3.10 | -4.32% | 65,476 |
| Mar 27, 2025 | 3.19 | 3.26 | 3.19 | 3.24 | 3.24 | 1.57% | 20,010 |
| Mar 26, 2025 | 3.34 | 3.34 | 3.15 | 3.19 | 3.19 | -3.33% | 22,404 |
| Mar 25, 2025 | 3.46 | 3.46 | 3.29 | 3.30 | 3.30 | -4.62% | 21,241 |
| Mar 24, 2025 | 3.51 | 3.53 | 3.43 | 3.46 | 3.46 | 0.58% | 37,801 |
| Mar 21, 2025 | 3.40 | 3.44 | 3.26 | 3.44 | 3.44 | -0.29% | 67,434 |
| Mar 20, 2025 | 3.48 | 3.57 | 3.45 | 3.45 | 3.45 | -0.86% | 20,407 |
| Mar 19, 2025 | 3.45 | 3.51 | 3.44 | 3.48 | 3.48 | 1.75% | 22,961 |
| Mar 18, 2025 | 3.48 | 3.61 | 3.42 | 3.42 | 3.42 | -2.84% | 46,743 |
| Mar 17, 2025 | 3.25 | 3.52 | 3.25 | 3.52 | 3.52 | 6.34% | 59,820 |
| Mar 14, 2025 | 3.20 | 3.49 | 3.18 | 3.31 | 3.31 | 5.41% | 31,147 |
| Mar 13, 2025 | 3.25 | 3.29 | 3.11 | 3.14 | 3.14 | -4.56% | 49,285 |
| Mar 12, 2025 | 3.29 | 3.37 | 3.15 | 3.29 | 3.29 | 3.46% | 42,853 |
| Mar 11, 2025 | 3.24 | 3.37 | 3.13 | 3.18 | 3.18 | -0.63% | 32,547 |
| Mar 10, 2025 | 3.17 | 3.50 | 3.11 | 3.20 | 3.20 | -1.54% | 38,441 |
| Mar 7, 2025 | 3.23 | 3.30 | 3.16 | 3.25 | 3.25 | 1.88% | 30,936 |
| Mar 6, 2025 | 3.17 | 3.23 | 3.14 | 3.19 | 3.19 | -1.85% | 25,011 |
| Mar 5, 2025 | 3.20 | 3.29 | 3.16 | 3.25 | 3.25 | 2.85% | 42,285 |
| Mar 4, 2025 | 3.34 | 3.34 | 3.08 | 3.16 | 3.16 | -5.67% | 56,967 |
| Mar 3, 2025 | 3.59 | 3.60 | 3.33 | 3.35 | 3.35 | -4.83% | 88,602 |
| Feb 28, 2025 | 3.11 | 3.54 | 3.11 | 3.52 | 3.52 | 13.18% | 61,995 |
| Feb 27, 2025 | 3.00 | 3.16 | 3.00 | 3.11 | 3.11 | 3.67% | 35,336 |
| Feb 26, 2025 | 3.03 | 3.08 | 2.95 | 3.00 | 3.00 | -0.66% | 75,205 |
| Feb 25, 2025 | 3.05 | 3.13 | 3.00 | 3.02 | 3.02 | -1.31% | 47,151 |
| Feb 24, 2025 | 3.01 | 3.09 | 2.94 | 3.06 | 3.06 | 2.34% | 39,141 |
| 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 |