XBiotech Inc. (XBIT)
NASDAQ: XBIT · Real-Time Price · USD
2.880
+0.020 (0.70%)
At close: Jun 6, 2025, 4:00 PM
2.900
+0.020 (0.69%)
After-hours: Jun 6, 2025, 4:04 PM EDT
XBiotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 2.91 | 2.98 | 2.82 | 2.90 | 2.90 | 1.40% | 33,736 |
| Jun 5, 2025 | 2.93 | 3.05 | 2.83 | 2.86 | 2.86 | -2.72% | 78,080 |
| Jun 4, 2025 | 2.92 | 2.97 | 2.80 | 2.94 | 2.94 | 1.73% | 98,245 |
| Jun 3, 2025 | 2.88 | 2.94 | 2.85 | 2.89 | 2.89 | 1.05% | 46,556 |
| Jun 2, 2025 | 2.86 | 2.88 | 2.80 | 2.86 | 2.86 | 0.35% | 44,302 |
| May 30, 2025 | 2.83 | 2.90 | 2.78 | 2.85 | 2.85 | -0.35% | 41,389 |
| May 29, 2025 | 2.90 | 2.90 | 2.79 | 2.86 | 2.86 | -1.72% | 26,346 |
| May 28, 2025 | 2.98 | 2.98 | 2.88 | 2.91 | 2.91 | -1.69% | 36,260 |
| May 27, 2025 | 2.91 | 2.97 | 2.84 | 2.96 | 2.96 | 4.23% | 39,262 |
| May 23, 2025 | 2.85 | 2.96 | 2.81 | 2.84 | 2.84 | - | 39,527 |
| May 22, 2025 | 2.85 | 2.96 | 2.81 | 2.84 | 2.84 | -1.05% | 29,524 |
| May 21, 2025 | 2.95 | 2.95 | 2.85 | 2.87 | 2.87 | -3.37% | 43,462 |
| May 20, 2025 | 3.06 | 3.09 | 2.93 | 2.97 | 2.97 | -3.26% | 28,172 |
| May 19, 2025 | 3.01 | 3.07 | 3.00 | 3.07 | 3.07 | 0.99% | 24,109 |
| May 16, 2025 | 2.97 | 3.09 | 2.94 | 3.04 | 3.04 | 2.01% | 40,143 |
| May 15, 2025 | 2.87 | 2.98 | 2.85 | 2.98 | 2.98 | 3.47% | 27,057 |
| May 14, 2025 | 2.96 | 2.96 | 2.84 | 2.88 | 2.88 | -3.36% | 38,981 |
| May 13, 2025 | 2.95 | 2.99 | 2.80 | 2.98 | 2.98 | 2.41% | 33,161 |
| May 12, 2025 | 2.84 | 2.91 | 2.80 | 2.91 | 2.91 | 5.05% | 66,102 |
| May 9, 2025 | 2.89 | 2.98 | 2.76 | 2.77 | 2.77 | -2.81% | 43,044 |
| May 8, 2025 | 2.82 | 2.92 | 2.71 | 2.85 | 2.85 | 2.15% | 42,527 |
| May 7, 2025 | 2.71 | 2.80 | 2.71 | 2.79 | 2.79 | 0.36% | 45,532 |
| May 6, 2025 | 2.85 | 3.00 | 2.65 | 2.78 | 2.78 | -2.46% | 222,258 |
| May 5, 2025 | 2.90 | 3.08 | 2.81 | 2.85 | 2.85 | -2.40% | 40,598 |
| May 2, 2025 | 3.00 | 3.04 | 2.91 | 2.92 | 2.92 | -0.34% | 35,130 |
| May 1, 2025 | 3.05 | 3.05 | 2.86 | 2.93 | 2.93 | -3.62% | 56,645 |
| Apr 30, 2025 | 2.94 | 3.12 | 2.80 | 3.04 | 3.04 | 5.92% | 100,667 |
| Apr 29, 2025 | 2.89 | 2.93 | 2.80 | 2.87 | 2.87 | -0.35% | 37,766 |
| Apr 28, 2025 | 2.92 | 2.94 | 2.78 | 2.88 | 2.88 | -1.03% | 62,410 |
| 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 |