XBiotech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 18, 2026	2.29	2.29	2.26	2.26	-	-2.16%	45,372
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%	58,476
Aug 11, 2026	2.28	2.35	2.25	2.33	2.33	2.19%	22,447
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%	9,961
Aug 5, 2026	2.26	2.28	2.23	2.26	2.26	0.89%	35,311
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
Jul 23, 2026	2.27	2.29	2.27	2.28	2.28	0.44%	24,691
Jul 22, 2026	2.24	2.31	2.19	2.27	2.27	1.34%	107,560
Jul 21, 2026	2.25	2.27	2.19	2.24	2.24	-0.44%	106,906
Jul 20, 2026	2.28	2.29	2.24	2.25	2.25	-0.88%	44,123
Jul 17, 2026	2.28	2.28	2.25	2.27	2.27	-0.87%	59,104
Jul 16, 2026	2.30	2.31	2.28	2.29	2.29	-	21,907
Jul 15, 2026	2.31	2.31	2.28	2.29	2.29	-	21,252
Jul 14, 2026	2.32	2.33	2.28	2.29	2.29	-1.72%	26,348
Jul 13, 2026	2.28	2.34	2.28	2.33	2.33	1.75%	78,790
Jul 10, 2026	2.30	2.32	2.28	2.29	2.29	-	31,234
Jul 9, 2026	2.36	2.36	2.28	2.29	2.29	-2.97%	48,648
Jul 8, 2026	2.35	2.42	2.31	2.36	2.36	-0.84%	37,118
Jul 7, 2026	2.38	2.41	2.35	2.38	2.38	-1.24%	28,994
Jul 6, 2026	2.32	2.44	2.31	2.41	2.41	4.78%	90,324
Jul 2, 2026	2.31	2.31	2.30	2.30	2.30	-	20,628
Jul 1, 2026	2.31	2.32	2.30	2.30	2.30	-	19,902
Jun 30, 2026	2.33	2.34	2.30	2.30	2.30	-1.29%	14,689
Jun 29, 2026	2.34	2.34	2.30	2.33	2.33	-	20,979
Jun 26, 2026	2.32	2.33	2.31	2.33	2.33	-	74,205
Jun 25, 2026	2.33	2.35	2.32	2.33	2.33	-0.43%	17,142
Jun 24, 2026	2.32	2.35	2.31	2.34	2.34	0.43%	38,062
Jun 23, 2026	2.31	2.35	2.30	2.33	2.33	0.87%	39,388
Jun 22, 2026	2.34	2.35	2.30	2.31	2.31	-	43,575
Jun 18, 2026	2.38	2.39	2.31	2.31	2.31	-2.53%	40,396
Jun 17, 2026	2.37	2.40	2.35	2.37	2.37	0.85%	40,472
Jun 16, 2026	2.36	2.36	2.33	2.35	2.35	-	8,350
Jun 15, 2026	2.37	2.38	2.35	2.35	2.35	0.43%	17,051
Jun 12, 2026	2.34	2.38	2.33	2.34	2.34	0.43%	20,154
Jun 11, 2026	2.37	2.37	2.33	2.33	2.33	-0.85%	34,143
Jun 10, 2026	2.39	2.40	2.35	2.35	2.35	-0.84%	14,913
Jun 9, 2026	2.39	2.42	2.36	2.37	2.37	-	10,021
Jun 8, 2026	2.37	2.40	2.37	2.37	2.37	-	23,171