XBiotech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 26, 2026	1.92	1.93	1.83	1.84	1.84	-4.66%	100,163
Oct 23, 2026	1.95	1.95	1.86	1.93	1.93	-2.03%	121,734
Oct 22, 2026	1.98	1.98	1.94	1.97	1.97	-1.01%	6,794
Oct 21, 2026	2.04	2.04	1.98	1.99	1.99	-1.49%	58,251
Oct 20, 2026	2.03	2.08	1.99	2.02	2.02	1.00%	41,227
Oct 19, 2026	2.13	2.13	1.91	2.00	2.00	-5.66%	384,627
Oct 16, 2026	2.16	2.22	2.10	2.12	2.12	-1.85%	68,271
Oct 15, 2026	2.16	2.26	2.13	2.16	2.16	-	85,022
Oct 14, 2026	2.16	2.24	2.15	2.16	2.16	-	66,074
Oct 13, 2026	2.27	2.29	2.15	2.16	2.16	-5.68%	78,446
Oct 12, 2026	2.29	2.33	2.25	2.29	2.29	-	41,957
Oct 9, 2026	2.21	2.29	2.20	2.29	2.29	4.09%	88,032
Oct 8, 2026	2.19	2.22	2.15	2.20	2.20	0.46%	13,021
Oct 7, 2026	2.16	2.23	2.16	2.19	2.19	1.39%	100,377
Oct 6, 2026	2.18	2.19	2.16	2.16	2.16	-0.92%	11,714
Oct 5, 2026	2.20	2.20	2.18	2.18	2.18	-0.46%	32,740
Oct 2, 2026	2.20	2.20	2.19	2.19	2.19	-0.45%	25,236
Oct 1, 2026	2.19	2.20	2.19	2.20	2.20	0.46%	13,563
Sep 30, 2026	2.18	2.21	2.18	2.19	2.19	0.46%	62,849
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