XBiotech Inc. (XBIT)
NASDAQ: XBIT · Real-Time Price · USD
2.670
-0.020 (-0.74%)
At close: Sep 17, 2025, 4:00 PM EDT
2.670
0.00 (0.00%)
After-hours: Sep 17, 2025, 4:00 PM EDT

XBiotech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 17, 20252.702.752.672.68--0.37%33,314
Sep 16, 20252.702.752.692.692.69-1.10%20,582
Sep 15, 20252.792.792.702.722.72-1.09%42,535
Sep 12, 20252.842.862.752.752.75-2.48%28,240
Sep 11, 20252.802.892.782.822.820.71%72,522
Sep 10, 20252.802.892.722.802.800.36%69,376
Sep 9, 20252.782.892.772.792.791.82%77,497
Sep 8, 20252.882.902.702.742.74-6.16%62,073
Sep 5, 20252.972.992.862.922.92-2.01%30,295
Sep 4, 20252.993.012.912.982.98-12,870
Sep 3, 20253.013.062.942.982.98-1.32%34,695
Sep 2, 20253.153.233.003.023.02-4.43%84,951
Aug 29, 20253.393.423.093.163.16-6.78%28,949
Aug 28, 20253.523.553.313.393.39-2.59%29,929
Aug 27, 20253.493.593.383.483.48-0.57%69,873
Aug 26, 20253.213.613.193.503.509.37%140,479
Aug 25, 20253.223.243.153.203.20-52,703
Aug 22, 20253.233.233.163.203.20-57,506
Aug 21, 20253.163.203.133.203.20-0.62%44,068
Aug 20, 20253.203.223.153.223.220.31%30,417
Aug 19, 20253.213.273.153.213.210.31%60,445
Aug 18, 20253.193.213.133.203.201.59%28,194
Aug 15, 20253.273.313.073.153.15-2.78%38,158
Aug 14, 20253.113.333.043.243.243.18%45,248
Aug 13, 20252.983.222.943.143.145.72%66,637
Aug 12, 20252.913.002.912.972.970.68%21,182
Aug 11, 20252.953.042.902.952.951.03%49,980
Aug 8, 20252.932.932.862.922.92-38,447
Aug 7, 20252.902.932.822.922.920.69%53,122
Aug 6, 20252.882.922.822.902.90-20,366
Aug 5, 20252.852.932.812.902.901.75%45,719
Aug 4, 20252.872.872.802.852.85-16,155
Aug 1, 20252.852.902.822.852.85-1.72%34,847
Jul 31, 20252.912.922.862.902.90-25,701
Jul 30, 20252.852.912.852.902.901.40%40,965
Jul 29, 20252.842.872.792.862.861.42%35,851
Jul 28, 20252.872.882.812.822.82-1.74%31,487
Jul 25, 20252.892.962.852.872.871.06%27,454
Jul 24, 20253.053.052.842.842.84-8.39%59,774
Jul 23, 20253.153.183.013.103.100.65%67,483
Jul 22, 20252.933.112.803.083.084.41%44,965
Jul 21, 20253.003.032.942.952.95-1.01%30,532
Jul 18, 20252.993.322.982.982.98-0.67%105,383
Jul 17, 20252.983.062.933.003.000.67%54,325
Jul 16, 20252.783.022.782.982.988.36%55,168
Jul 15, 20252.902.902.752.752.75-4.84%32,135
Jul 14, 20252.812.952.812.892.892.12%31,271
Jul 11, 20252.952.982.832.832.83-4.39%57,784
Jul 10, 20253.043.072.942.962.96-3.27%26,137
Jul 9, 20253.073.082.963.063.060.99%24,773