XBiotech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	2.20	2.20	2.19	2.19	2.19	-0.45%	25,234
Oct 1, 2026	2.19	2.20	2.19	2.20	2.20	0.46%	13,559
Sep 30, 2026	2.18	2.21	2.18	2.19	2.19	0.46%	62,845
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
Sep 2, 2026	2.22	2.22	2.19	2.19	2.19	-1.35%	109,028
Sep 1, 2026	2.29	2.31	2.19	2.22	2.22	-3.48%	221,171
Aug 31, 2026	2.26	2.31	2.25	2.30	2.30	1.32%	23,051
Aug 28, 2026	2.32	2.32	2.26	2.27	2.27	-1.30%	7,073
Aug 27, 2026	2.28	2.33	2.26	2.30	2.30	-0.43%	32,783
Aug 26, 2026	2.30	2.32	2.29	2.31	2.31	0.43%	21,900
Aug 25, 2026	2.30	2.32	2.23	2.30	2.30	-0.43%	52,245
Aug 24, 2026	2.28	2.32	2.26	2.31	2.31	1.32%	27,778
Aug 21, 2026	2.26	2.32	2.26	2.28	2.28	-1.30%	11,043
Aug 20, 2026	2.30	2.33	2.26	2.31	2.31	-	10,039
Aug 19, 2026	2.32	2.32	2.25	2.31	2.31	1.76%	41,577
Aug 18, 2026	2.32	2.35	2.25	2.27	2.27	-1.73%	45,392
Aug 17, 2026	2.31	2.36	2.29	2.31	2.31	0.43%	15,393
Aug 14, 2026	2.34	2.37	2.30	2.30	2.30	-1.29%	46,499
Aug 13, 2026	2.44	2.47	2.31	2.33	2.33	-5.28%	41,684
Aug 12, 2026	2.35	2.46	2.29	2.46	2.46	5.58%	58,616
Aug 11, 2026	2.28	2.35	2.25	2.33	2.33	2.19%	22,448
Aug 10, 2026	2.27	2.30	2.27	2.28	2.28	0.44%	4,592
Aug 7, 2026	2.27	2.29	2.27	2.27	2.27	-0.44%	15,352
Aug 6, 2026	2.28	2.28	2.26	2.28	2.28	0.88%	9,962
Aug 5, 2026	2.26	2.28	2.23	2.26	2.26	0.89%	35,315
Aug 4, 2026	2.24	2.29	2.23	2.24	2.24	0.22%	28,410
Aug 3, 2026	2.22	2.25	2.22	2.24	2.24	0.22%	12,825
Jul 31, 2026	2.25	2.26	2.22	2.23	2.23	-0.45%	37,802
Jul 30, 2026	2.25	2.25	2.24	2.24	2.24	-0.44%	6,988
Jul 29, 2026	2.27	2.32	2.25	2.25	2.25	-0.88%	35,564
Jul 28, 2026	2.26	2.31	2.26	2.27	2.27	0.44%	16,372
Jul 27, 2026	2.26	2.27	2.25	2.26	2.26	-0.44%	30,061
Jul 24, 2026	2.29	2.29	2.25	2.27	2.27	-0.44%	22,161