XBiotech Inc. (XBIT)
NASDAQ: XBIT · Real-Time Price · USD
1.989
+0.039 (2.00%)
Nov 12, 2026, 10:27 AM EST - Market open
XBiotech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 1.96 | 1.99 | 1.95 | 1.99 | 1.99 | 2.00% | 2,281 |
| Nov 11, 2026 | 1.95 | 1.98 | 1.95 | 1.95 | 1.95 | -1.02% | 18,552 |
| Nov 10, 2026 | 1.91 | 1.98 | 1.91 | 1.97 | 1.97 | 3.14% | 57,457 |
| Nov 9, 2026 | 1.89 | 1.92 | 1.86 | 1.91 | 1.91 | 1.06% | 14,544 |
| Nov 6, 2026 | 1.88 | 1.95 | 1.86 | 1.89 | 1.89 | 1.07% | 25,248 |
| Nov 5, 2026 | 1.95 | 2.01 | 1.85 | 1.87 | 1.87 | -4.10% | 31,646 |
| Nov 4, 2026 | 2.01 | 2.01 | 1.92 | 1.95 | 1.95 | -2.01% | 94,251 |
| Nov 3, 2026 | 1.90 | 2.13 | 1.90 | 1.99 | 1.99 | 3.65% | 132,750 |
| Nov 2, 2026 | 1.98 | 1.99 | 1.87 | 1.92 | 1.92 | 2.13% | 61,438 |
| Oct 30, 2026 | 1.93 | 1.98 | 1.87 | 1.88 | 1.88 | -3.09% | 50,561 |
| Oct 29, 2026 | 1.98 | 1.98 | 1.87 | 1.94 | 1.94 | -2.51% | 73,978 |
| Oct 28, 2026 | 1.86 | 2.04 | 1.80 | 1.99 | 1.99 | 7.57% | 310,878 |
| Oct 27, 2026 | 1.85 | 1.95 | 1.81 | 1.85 | 1.85 | - | 69,107 |
| Oct 26, 2026 | 1.92 | 1.93 | 1.82 | 1.85 | 1.85 | -4.15% | 136,292 |
| Oct 23, 2026 | 1.95 | 1.95 | 1.86 | 1.93 | 1.93 | -2.03% | 121,736 |
| Oct 22, 2026 | 1.98 | 1.98 | 1.94 | 1.97 | 1.97 | -1.01% | 7,668 |
| Oct 21, 2026 | 2.04 | 2.04 | 1.98 | 1.99 | 1.99 | -1.49% | 58,251 |
| Oct 20, 2026 | 2.03 | 2.08 | 1.99 | 2.02 | 2.02 | 1.00% | 41,228 |
| Oct 19, 2026 | 2.13 | 2.13 | 1.91 | 2.00 | 2.00 | -5.66% | 384,627 |
| Oct 16, 2026 | 2.16 | 2.22 | 2.10 | 2.12 | 2.12 | -1.85% | 68,271 |
| Oct 15, 2026 | 2.16 | 2.26 | 2.13 | 2.16 | 2.16 | - | 85,022 |
| Oct 14, 2026 | 2.16 | 2.24 | 2.15 | 2.16 | 2.16 | - | 66,074 |
| Oct 13, 2026 | 2.27 | 2.29 | 2.15 | 2.16 | 2.16 | -5.68% | 78,446 |
| Oct 12, 2026 | 2.29 | 2.33 | 2.25 | 2.29 | 2.29 | - | 41,957 |
| Oct 9, 2026 | 2.21 | 2.29 | 2.20 | 2.29 | 2.29 | 4.09% | 88,032 |
| Oct 8, 2026 | 2.19 | 2.22 | 2.15 | 2.20 | 2.20 | 0.46% | 13,021 |
| Oct 7, 2026 | 2.16 | 2.23 | 2.16 | 2.19 | 2.19 | 1.39% | 100,377 |
| Oct 6, 2026 | 2.18 | 2.19 | 2.16 | 2.16 | 2.16 | -0.92% | 11,714 |
| Oct 5, 2026 | 2.20 | 2.20 | 2.18 | 2.18 | 2.18 | -0.46% | 32,740 |
| Oct 2, 2026 | 2.20 | 2.20 | 2.19 | 2.19 | 2.19 | -0.45% | 25,236 |
| Oct 1, 2026 | 2.19 | 2.20 | 2.19 | 2.20 | 2.20 | 0.46% | 13,563 |
| Sep 30, 2026 | 2.18 | 2.21 | 2.18 | 2.19 | 2.19 | 0.46% | 62,849 |
| Sep 29, 2026 | 2.13 | 2.18 | 2.13 | 2.18 | 2.18 | 1.40% | 9,549 |
| Sep 28, 2026 | 2.16 | 2.19 | 2.15 | 2.15 | 2.15 | -0.92% | 41,689 |
| Sep 25, 2026 | 2.16 | 2.17 | 2.15 | 2.17 | 2.17 | 0.46% | 10,829 |
| Sep 24, 2026 | 2.17 | 2.19 | 2.16 | 2.16 | 2.16 | -0.92% | 24,000 |
| Sep 23, 2026 | 2.19 | 2.20 | 2.17 | 2.18 | 2.18 | - | 40,037 |
| Sep 22, 2026 | 2.21 | 2.21 | 2.18 | 2.18 | 2.18 | - | 9,099 |
| Sep 21, 2026 | 2.19 | 2.20 | 2.17 | 2.18 | 2.18 | -0.46% | 31,839 |
| Sep 18, 2026 | 2.20 | 2.22 | 2.16 | 2.19 | 2.19 | 0.46% | 66,092 |
| Sep 17, 2026 | 2.17 | 2.18 | 2.14 | 2.18 | 2.18 | 1.40% | 32,119 |
| Sep 16, 2026 | 2.19 | 2.22 | 2.15 | 2.15 | 2.15 | -2.05% | 49,067 |
| Sep 15, 2026 | 2.17 | 2.20 | 2.16 | 2.20 | 2.20 | 1.15% | 18,231 |
| Sep 14, 2026 | 2.20 | 2.20 | 2.17 | 2.17 | 2.17 | -0.91% | 21,882 |
| Sep 11, 2026 | 2.19 | 2.21 | 2.18 | 2.19 | 2.19 | 0.92% | 31,325 |
| Sep 10, 2026 | 2.17 | 2.18 | 2.15 | 2.17 | 2.17 | -0.46% | 20,270 |
| Sep 9, 2026 | 2.19 | 2.27 | 2.15 | 2.18 | 2.18 | - | 23,958 |
| Sep 8, 2026 | 2.20 | 2.21 | 2.18 | 2.18 | 2.18 | -0.91% | 45,362 |
| Sep 4, 2026 | 2.20 | 2.25 | 2.19 | 2.20 | 2.20 | - | 118,606 |
| Sep 3, 2026 | 2.20 | 2.22 | 2.19 | 2.20 | 2.20 | 0.46% | 136,189 |