XBiotech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 8, 2026	2.20	2.21	2.18	2.20	-	-	28,085
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%	136,186
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%	221,166
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%	32,782
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%	52,244
Aug 24, 2026	2.28	2.32	2.26	2.31	2.31	1.32%	27,768
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%	45,377
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