XBiotech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	2.50	2.52	2.46	2.46	2.46	-1.60%	21,968
May 7, 2026	2.50	2.54	2.50	2.50	2.50	-1.96%	28,242
May 6, 2026	2.56	2.57	2.54	2.55	2.55	-	25,515
May 5, 2026	2.56	2.58	2.54	2.55	2.55	-	14,270
May 4, 2026	2.56	2.58	2.54	2.55	2.55	-	34,188
May 1, 2026	2.57	2.57	2.54	2.55	2.55	-0.78%	9,860
Apr 30, 2026	2.51	2.57	2.50	2.57	2.57	1.98%	41,847
Apr 29, 2026	2.54	2.64	2.51	2.52	2.52	-0.79%	18,286
Apr 28, 2026	2.58	2.65	2.54	2.54	2.54	-1.36%	22,913
Apr 27, 2026	2.51	2.59	2.47	2.58	2.58	2.59%	33,074
Apr 24, 2026	2.56	2.60	2.41	2.51	2.51	-0.79%	15,902
Apr 23, 2026	2.54	2.60	2.49	2.53	2.53	-	24,085
Apr 22, 2026	2.52	2.55	2.51	2.53	2.53	0.40%	11,076
Apr 21, 2026	2.55	2.60	2.50	2.52	2.52	0.40%	18,221
Apr 20, 2026	2.47	2.60	2.47	2.51	2.51	2.03%	46,140
Apr 17, 2026	2.41	2.50	2.41	2.46	2.46	1.23%	54,108
Apr 16, 2026	2.47	2.47	2.40	2.43	2.43	-1.22%	17,617
Apr 15, 2026	2.45	2.49	2.45	2.46	2.46	1.23%	6,391
Apr 14, 2026	2.41	2.47	2.41	2.43	2.43	0.83%	35,857
Apr 13, 2026	2.33	2.43	2.28	2.41	2.41	3.43%	26,207
Apr 10, 2026	2.34	2.35	2.32	2.33	2.33	-	33,930
Apr 9, 2026	2.33	2.35	2.31	2.33	2.33	-0.43%	30,402
Apr 8, 2026	2.36	2.39	2.32	2.34	2.34	2.18%	29,243
Apr 7, 2026	2.33	2.34	2.28	2.29	2.29	-1.29%	24,596
Apr 6, 2026	2.37	2.39	2.32	2.32	2.32	-1.28%	19,675
Apr 2, 2026	2.30	2.38	2.30	2.35	2.35	0.43%	6,419
Apr 1, 2026	2.31	2.37	2.31	2.34	2.34	-0.43%	14,040
Mar 31, 2026	2.30	2.41	2.29	2.35	2.35	3.52%	40,706
Mar 30, 2026	2.27	2.30	2.25	2.27	2.27	-	22,680
Mar 27, 2026	2.31	2.31	2.26	2.27	2.27	-1.73%	77,619
Mar 26, 2026	2.36	2.36	2.31	2.31	2.31	-2.12%	26,877
Mar 25, 2026	2.38	2.38	2.35	2.36	2.36	0.21%	25,420
Mar 24, 2026	2.35	2.36	2.35	2.36	2.36	-1.46%	21,744
Mar 23, 2026	2.38	2.40	2.35	2.39	2.39	-	51,211
Mar 20, 2026	2.40	2.40	2.32	2.39	2.39	1.70%	90,248
Mar 19, 2026	2.25	2.45	2.23	2.35	2.35	4.44%	297,057
Mar 18, 2026	2.27	2.27	2.18	2.25	2.25	-	49,323
Mar 17, 2026	2.30	2.30	2.25	2.25	2.25	-2.17%	68,189
Mar 16, 2026	2.32	2.33	2.29	2.30	2.30	-0.43%	18,211
Mar 13, 2026	2.46	2.46	2.31	2.31	2.31	-1.28%	5,259
Mar 12, 2026	2.32	2.37	2.31	2.34	2.34	-	28,817
Mar 11, 2026	2.38	2.38	2.32	2.34	2.34	0.43%	25,277
Mar 10, 2026	2.36	2.38	2.33	2.33	2.33	-0.85%	14,020
Mar 9, 2026	2.34	2.38	2.31	2.35	2.35	-	27,866
Mar 6, 2026	2.31	2.37	2.24	2.35	2.35	1.73%	52,447
Mar 5, 2026	2.35	2.35	2.20	2.31	2.31	-1.70%	32,553
Mar 4, 2026	2.35	2.36	2.33	2.35	2.35	0.43%	9,379
Mar 3, 2026	2.32	2.35	2.27	2.34	2.34	0.86%	28,403
Mar 2, 2026	2.21	2.35	2.21	2.32	2.32	2.65%	42,687
Feb 27, 2026	2.31	2.41	2.21	2.26	2.26	-3.83%	71,291