XBiotech Inc. (XBIT)
NASDAQ: XBIT · Real-Time Price · USD
3.450
-0.050 (-1.43%)
At close: Aug 27, 2025, 4:00 PM
3.480
+0.030 (0.87%)
After-hours: Aug 27, 2025, 4:00 PM EDT
XBiotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 3.49 | 3.59 | 3.38 | 3.48 | 3.48 | -0.57% | 69,873 |
| Aug 26, 2025 | 3.21 | 3.61 | 3.19 | 3.50 | 3.50 | 9.37% | 140,479 |
| Aug 25, 2025 | 3.22 | 3.24 | 3.15 | 3.20 | 3.20 | - | 52,703 |
| Aug 22, 2025 | 3.23 | 3.23 | 3.16 | 3.20 | 3.20 | - | 57,506 |
| Aug 21, 2025 | 3.16 | 3.20 | 3.13 | 3.20 | 3.20 | -0.62% | 44,068 |
| Aug 20, 2025 | 3.20 | 3.22 | 3.15 | 3.22 | 3.22 | 0.31% | 30,417 |
| Aug 19, 2025 | 3.21 | 3.27 | 3.15 | 3.21 | 3.21 | 0.31% | 60,445 |
| Aug 18, 2025 | 3.19 | 3.21 | 3.13 | 3.20 | 3.20 | 1.59% | 28,194 |
| Aug 15, 2025 | 3.27 | 3.31 | 3.07 | 3.15 | 3.15 | -2.78% | 38,158 |
| Aug 14, 2025 | 3.11 | 3.33 | 3.04 | 3.24 | 3.24 | 3.18% | 45,248 |
| Aug 13, 2025 | 2.98 | 3.22 | 2.94 | 3.14 | 3.14 | 5.72% | 66,637 |
| Aug 12, 2025 | 2.91 | 3.00 | 2.91 | 2.97 | 2.97 | 0.68% | 21,182 |
| Aug 11, 2025 | 2.95 | 3.04 | 2.90 | 2.95 | 2.95 | 1.03% | 49,980 |
| Aug 8, 2025 | 2.93 | 2.93 | 2.86 | 2.92 | 2.92 | - | 38,447 |
| Aug 7, 2025 | 2.90 | 2.93 | 2.82 | 2.92 | 2.92 | 0.69% | 53,122 |
| Aug 6, 2025 | 2.88 | 2.92 | 2.82 | 2.90 | 2.90 | - | 20,366 |
| Aug 5, 2025 | 2.85 | 2.93 | 2.81 | 2.90 | 2.90 | 1.75% | 45,719 |
| Aug 4, 2025 | 2.87 | 2.87 | 2.80 | 2.85 | 2.85 | - | 16,155 |
| Aug 1, 2025 | 2.85 | 2.90 | 2.82 | 2.85 | 2.85 | -1.72% | 34,847 |
| Jul 31, 2025 | 2.91 | 2.92 | 2.86 | 2.90 | 2.90 | - | 25,701 |
| Jul 30, 2025 | 2.85 | 2.91 | 2.85 | 2.90 | 2.90 | 1.40% | 40,965 |
| Jul 29, 2025 | 2.84 | 2.87 | 2.79 | 2.86 | 2.86 | 1.42% | 35,851 |
| Jul 28, 2025 | 2.87 | 2.88 | 2.81 | 2.82 | 2.82 | -1.74% | 31,487 |
| Jul 25, 2025 | 2.89 | 2.96 | 2.85 | 2.87 | 2.87 | 1.06% | 27,454 |
| Jul 24, 2025 | 3.05 | 3.05 | 2.84 | 2.84 | 2.84 | -8.39% | 59,774 |
| Jul 23, 2025 | 3.15 | 3.18 | 3.01 | 3.10 | 3.10 | 0.65% | 67,483 |
| Jul 22, 2025 | 2.93 | 3.11 | 2.80 | 3.08 | 3.08 | 4.41% | 44,965 |
| Jul 21, 2025 | 3.00 | 3.03 | 2.94 | 2.95 | 2.95 | -1.01% | 30,532 |
| Jul 18, 2025 | 2.99 | 3.32 | 2.98 | 2.98 | 2.98 | -0.67% | 105,383 |
| Jul 17, 2025 | 2.98 | 3.06 | 2.93 | 3.00 | 3.00 | 0.67% | 54,325 |
| Jul 16, 2025 | 2.78 | 3.02 | 2.78 | 2.98 | 2.98 | 8.36% | 55,168 |
| Jul 15, 2025 | 2.90 | 2.90 | 2.75 | 2.75 | 2.75 | -4.84% | 32,135 |
| Jul 14, 2025 | 2.81 | 2.95 | 2.81 | 2.89 | 2.89 | 2.12% | 31,271 |
| Jul 11, 2025 | 2.95 | 2.98 | 2.83 | 2.83 | 2.83 | -4.39% | 57,784 |
| Jul 10, 2025 | 3.04 | 3.07 | 2.94 | 2.96 | 2.96 | -3.27% | 26,137 |
| Jul 9, 2025 | 3.07 | 3.08 | 2.96 | 3.06 | 3.06 | 0.99% | 24,773 |
| Jul 8, 2025 | 3.03 | 3.10 | 3.01 | 3.03 | 3.03 | -0.66% | 60,693 |
| Jul 7, 2025 | 3.18 | 3.18 | 2.95 | 3.05 | 3.05 | -4.09% | 21,544 |
| Jul 3, 2025 | 3.20 | 3.20 | 3.09 | 3.18 | 3.18 | -1.24% | 28,527 |
| Jul 2, 2025 | 3.19 | 3.32 | 3.11 | 3.22 | 3.22 | 1.58% | 52,318 |
| Jul 1, 2025 | 2.99 | 3.24 | 2.99 | 3.17 | 3.17 | 6.73% | 56,793 |
| Jun 30, 2025 | 2.86 | 3.05 | 2.85 | 2.97 | 2.97 | 6.07% | 133,513 |
| Jun 27, 2025 | 2.88 | 2.98 | 2.76 | 2.80 | 2.80 | -2.44% | 2,504,193 |
| Jun 26, 2025 | 2.68 | 2.93 | 2.68 | 2.87 | 2.87 | 7.89% | 117,954 |
| Jun 25, 2025 | 2.72 | 2.77 | 2.58 | 2.66 | 2.66 | -0.37% | 74,974 |
| Jun 24, 2025 | 2.60 | 2.70 | 2.60 | 2.67 | 2.67 | 3.09% | 62,481 |
| Jun 23, 2025 | 2.51 | 2.63 | 2.50 | 2.59 | 2.59 | 3.60% | 72,192 |
| Jun 20, 2025 | 2.63 | 2.68 | 2.50 | 2.50 | 2.50 | -3.85% | 127,329 |
| Jun 18, 2025 | 2.61 | 2.69 | 2.58 | 2.60 | 2.60 | -0.38% | 52,598 |
| Jun 17, 2025 | 2.70 | 2.73 | 2.60 | 2.61 | 2.61 | -4.74% | 54,325 |