XBiotech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 5, 2026	2.38	2.38	2.35	2.37	2.37	-	33,188
Jun 4, 2026	2.40	2.40	2.37	2.37	2.37	-0.84%	24,282
Jun 3, 2026	2.40	2.42	2.35	2.39	2.39	-0.83%	45,207
Jun 2, 2026	2.36	2.46	2.34	2.41	2.41	1.26%	69,360
Jun 1, 2026	2.44	2.48	2.34	2.38	2.38	-1.65%	59,273
May 29, 2026	2.40	2.45	2.40	2.42	2.42	-0.82%	44,015
May 28, 2026	2.43	2.45	2.42	2.44	2.44	-	9,951
May 27, 2026	2.40	2.45	2.40	2.44	2.44	1.67%	16,298
May 26, 2026	2.45	2.47	2.40	2.40	2.40	-1.23%	19,980
May 22, 2026	2.48	2.48	2.42	2.43	2.43	-2.02%	15,209
May 21, 2026	2.39	2.48	2.38	2.48	2.48	3.77%	23,526
May 20, 2026	2.36	2.40	2.36	2.39	2.39	0.84%	18,067
May 19, 2026	2.43	2.43	2.35	2.37	2.37	-1.25%	21,168
May 18, 2026	2.46	2.47	2.39	2.40	2.40	-2.44%	39,333
May 15, 2026	2.47	2.50	2.44	2.46	2.46	-1.60%	32,448
May 14, 2026	2.54	2.56	2.50	2.50	2.50	-	6,187
May 13, 2026	2.51	2.56	2.48	2.50	2.50	-	32,665
May 12, 2026	2.53	2.53	2.42	2.50	2.50	1.21%	30,652
May 11, 2026	2.47	2.50	2.46	2.47	2.47	0.41%	40,150
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	-	25,520
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