XBiotech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	2.31	2.31	2.26	2.27	2.27	-1.73%	77,580
Mar 26, 2026	2.36	2.36	2.31	2.31	2.31	-2.12%	26,597
Mar 25, 2026	2.38	2.38	2.35	2.36	2.36	0.21%	25,420
Mar 24, 2026	2.35	2.36	2.35	2.36	2.36	-1.46%	21,669
Mar 23, 2026	2.38	2.40	2.35	2.39	2.39	-	51,211
Mar 20, 2026	2.40	2.40	2.32	2.39	2.39	1.70%	90,248
Mar 19, 2026	2.25	2.45	2.23	2.35	2.35	4.44%	296,378
Mar 18, 2026	2.27	2.27	2.18	2.25	2.25	-	49,323
Mar 17, 2026	2.30	2.30	2.25	2.25	2.25	-2.17%	68,189
Mar 16, 2026	2.32	2.33	2.29	2.30	2.30	-0.43%	18,013
Mar 13, 2026	2.46	2.46	2.31	2.31	2.31	-1.28%	5,259
Mar 12, 2026	2.32	2.37	2.31	2.34	2.34	-	28,817
Mar 11, 2026	2.38	2.38	2.32	2.34	2.34	0.43%	25,217
Mar 10, 2026	2.36	2.38	2.33	2.33	2.33	-0.85%	13,920
Mar 9, 2026	2.34	2.38	2.31	2.35	2.35	-	27,866
Mar 6, 2026	2.31	2.37	2.24	2.35	2.35	1.73%	52,447
Mar 5, 2026	2.35	2.35	2.20	2.31	2.31	-1.70%	32,553
Mar 4, 2026	2.35	2.36	2.33	2.35	2.35	0.43%	9,379
Mar 3, 2026	2.32	2.35	2.27	2.34	2.34	0.86%	28,388
Mar 2, 2026	2.21	2.35	2.21	2.32	2.32	2.65%	42,687
Feb 27, 2026	2.31	2.41	2.21	2.26	2.26	-3.83%	71,291
Feb 26, 2026	2.36	2.38	2.30	2.35	2.35	-0.42%	28,976
Feb 25, 2026	2.34	2.40	2.33	2.36	2.36	0.85%	14,700
Feb 24, 2026	2.34	2.40	2.34	2.34	2.34	-	20,153
Feb 23, 2026	2.39	2.39	2.31	2.34	2.34	1.30%	15,585
Feb 20, 2026	2.38	2.45	2.30	2.31	2.31	-2.94%	22,698
Feb 19, 2026	2.41	2.41	2.34	2.38	2.38	-1.24%	21,398
Feb 18, 2026	2.40	2.42	2.35	2.41	2.41	2.99%	7,518
Feb 17, 2026	2.44	2.46	2.34	2.34	2.34	-4.49%	8,805
Feb 13, 2026	2.39	2.48	2.39	2.45	2.45	3.38%	45,553
Feb 12, 2026	2.39	2.44	2.36	2.37	2.37	-	10,568
Feb 11, 2026	2.40	2.42	2.37	2.37	2.37	-2.07%	13,455
Feb 10, 2026	2.36	2.45	2.36	2.42	2.42	4.76%	35,556
Feb 9, 2026	2.35	2.38	2.30	2.31	2.31	-2.53%	23,682
Feb 6, 2026	2.34	2.41	2.33	2.37	2.37	3.04%	19,957
Feb 5, 2026	2.31	2.43	2.30	2.30	2.30	-4.56%	79,165
Feb 4, 2026	2.40	2.42	2.34	2.41	2.41	0.42%	33,872
Feb 3, 2026	2.33	2.46	2.28	2.40	2.40	-3.23%	195,743
Feb 2, 2026	2.53	2.66	2.41	2.48	2.48	-1.20%	62,535
Jan 30, 2026	2.54	2.56	2.51	2.51	2.51	-1.18%	9,081
Jan 29, 2026	2.67	2.67	2.53	2.54	2.54	-3.79%	30,765
Jan 28, 2026	2.70	2.73	2.63	2.64	2.64	-2.58%	17,017
Jan 27, 2026	2.67	2.72	2.65	2.71	2.71	0.74%	52,627
Jan 26, 2026	2.67	2.70	2.65	2.69	2.69	0.37%	45,442
Jan 23, 2026	2.63	2.68	2.63	2.68	2.68	0.75%	17,700
Jan 22, 2026	2.59	2.68	2.56	2.66	2.66	4.31%	60,661
Jan 21, 2026	2.55	2.58	2.46	2.55	2.55	0.79%	35,908
Jan 20, 2026	2.46	2.60	2.46	2.53	2.53	-1.56%	72,655
Jan 16, 2026	2.55	2.58	2.52	2.57	2.57	1.58%	9,314
Jan 15, 2026	2.59	2.59	2.49	2.53	2.53	-3.07%	60,864