XBiotech Inc. (XBIT)
NASDAQ: XBIT · Real-Time Price · USD
2.890
-0.070 (-2.36%)
Apr 25, 2025, 4:00 PM EDT - Market closed
XBiotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 2.96 | 3.01 | 2.85 | 2.91 | 2.91 | -1.69% | 60,326 |
| Apr 24, 2025 | 3.14 | 3.14 | 2.95 | 2.96 | 2.96 | -6.33% | 75,017 |
| Apr 23, 2025 | 3.25 | 3.32 | 3.02 | 3.16 | 3.16 | 1.28% | 49,566 |
| Apr 22, 2025 | 3.25 | 3.25 | 2.95 | 3.12 | 3.12 | 5.05% | 85,682 |
| Apr 21, 2025 | 2.90 | 3.02 | 2.90 | 2.97 | 2.97 | 1.02% | 37,863 |
| Apr 17, 2025 | 2.96 | 3.09 | 2.92 | 2.94 | 2.94 | -0.68% | 44,592 |
| Apr 16, 2025 | 3.18 | 3.18 | 2.92 | 2.96 | 2.96 | -6.92% | 66,751 |
| Apr 15, 2025 | 3.24 | 3.28 | 3.12 | 3.18 | 3.18 | 1.92% | 36,945 |
| Apr 14, 2025 | 3.34 | 3.38 | 3.10 | 3.12 | 3.12 | -4.88% | 37,647 |
| Apr 11, 2025 | 2.93 | 3.28 | 2.93 | 3.28 | 3.28 | 13.89% | 53,640 |
| Apr 10, 2025 | 3.24 | 3.28 | 2.80 | 2.88 | 2.88 | -14.29% | 51,958 |
| Apr 9, 2025 | 3.04 | 3.62 | 2.77 | 3.36 | 3.36 | 7.35% | 124,080 |
| Apr 8, 2025 | 3.27 | 3.27 | 3.00 | 3.13 | 3.13 | -0.63% | 56,497 |
| Apr 7, 2025 | 2.76 | 3.31 | 2.76 | 3.15 | 3.15 | 9.76% | 79,940 |
| Apr 4, 2025 | 2.91 | 3.00 | 2.65 | 2.87 | 2.87 | -2.71% | 119,967 |
| Apr 3, 2025 | 3.02 | 3.18 | 2.92 | 2.95 | 2.95 | -6.05% | 53,546 |
| Apr 2, 2025 | 3.01 | 3.18 | 3.01 | 3.14 | 3.14 | 3.97% | 31,377 |
| Apr 1, 2025 | 3.26 | 3.31 | 3.01 | 3.02 | 3.02 | -6.79% | 25,362 |
| 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 |