XBiotech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	2.40	2.41	2.33	2.35	2.35	-2.08%	17,545
Oct 30, 2025	2.35	2.41	2.33	2.40	2.40	1.27%	26,854
Oct 29, 2025	2.41	2.43	2.34	2.37	2.37	-0.84%	65,253
Oct 28, 2025	2.56	2.56	2.39	2.39	2.39	-7.00%	114,693
Oct 27, 2025	2.61	2.64	2.57	2.57	2.57	-	16,239
Oct 24, 2025	2.50	2.59	2.50	2.57	2.57	4.47%	70,897
Oct 23, 2025	2.50	2.50	2.46	2.46	2.46	-1.20%	40,436
Oct 22, 2025	2.59	2.60	2.46	2.49	2.49	-3.86%	64,901
Oct 21, 2025	2.46	2.60	2.41	2.59	2.59	4.44%	75,062
Oct 20, 2025	2.50	2.54	2.45	2.48	2.48	-0.40%	38,834
Oct 17, 2025	2.50	2.52	2.49	2.49	2.49	-	42,188
Oct 16, 2025	2.55	2.55	2.41	2.49	2.49	-1.97%	55,001
Oct 15, 2025	2.52	2.61	2.46	2.54	2.54	1.20%	39,061
Oct 14, 2025	2.52	2.56	2.35	2.51	2.51	-1.95%	62,665
Oct 13, 2025	2.55	2.61	2.55	2.56	2.56	0.79%	79,519
Oct 10, 2025	2.62	2.65	2.52	2.54	2.54	-2.31%	93,273
Oct 9, 2025	2.68	2.69	2.60	2.60	2.60	-3.35%	61,864
Oct 8, 2025	2.70	2.73	2.67	2.69	2.69	1.89%	96,401
Oct 7, 2025	2.62	2.69	2.62	2.64	2.64	-0.75%	50,464
Oct 6, 2025	2.66	2.72	2.64	2.66	2.66	0.76%	44,147
Oct 3, 2025	2.65	2.70	2.62	2.64	2.64	-	74,181
Oct 2, 2025	2.65	2.69	2.64	2.64	2.64	-	76,538
Oct 1, 2025	2.64	2.65	2.63	2.64	2.64	-0.75%	50,744
Sep 30, 2025	2.70	2.74	2.64	2.66	2.66	-1.12%	45,456
Sep 29, 2025	2.71	2.74	2.67	2.69	2.69	-0.37%	32,842
Sep 26, 2025	2.73	2.75	2.64	2.70	2.70	0.37%	37,952
Sep 25, 2025	2.71	2.83	2.67	2.69	2.69	-3.24%	61,168
Sep 24, 2025	2.94	3.00	2.73	2.78	2.78	-4.47%	60,142
Sep 23, 2025	2.78	2.91	2.72	2.91	2.91	5.82%	55,375
Sep 22, 2025	2.72	2.75	2.63	2.75	2.75	1.10%	170,144
Sep 19, 2025	2.76	2.93	2.62	2.72	2.72	-1.45%	124,772
Sep 18, 2025	2.69	2.76	2.61	2.76	2.76	3.37%	57,055
Sep 17, 2025	2.70	2.75	2.59	2.67	2.67	-0.74%	65,233
Sep 16, 2025	2.70	2.75	2.69	2.69	2.69	-1.10%	20,582
Sep 15, 2025	2.79	2.79	2.70	2.72	2.72	-1.09%	42,535
Sep 12, 2025	2.84	2.86	2.75	2.75	2.75	-2.48%	28,240
Sep 11, 2025	2.80	2.89	2.78	2.82	2.82	0.71%	72,522
Sep 10, 2025	2.80	2.89	2.72	2.80	2.80	0.36%	69,376
Sep 9, 2025	2.78	2.89	2.77	2.79	2.79	1.82%	77,497
Sep 8, 2025	2.88	2.90	2.70	2.74	2.74	-6.16%	62,073
Sep 5, 2025	2.97	2.99	2.86	2.92	2.92	-2.01%	30,295
Sep 4, 2025	2.99	3.01	2.91	2.98	2.98	-	12,870
Sep 3, 2025	3.01	3.06	2.94	2.98	2.98	-1.32%	34,695
Sep 2, 2025	3.15	3.23	3.00	3.02	3.02	-4.43%	84,951
Aug 29, 2025	3.39	3.42	3.09	3.16	3.16	-6.78%	28,949
Aug 28, 2025	3.52	3.55	3.31	3.39	3.39	-2.59%	29,929
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