Skip to main content
XBiotech Inc. (XBIT)
NASDAQ: XBIT · Real-Time Price · USD
2.335
+0.025 (1.08%)
At close: Mar 6, 2026, 4:00 PM EST
2.350
+0.015 (0.64%)
After-hours: Mar 6, 2026, 4:10 PM EST

XBiotech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262.312.372.242.352.351.73%52,447
Mar 5, 20262.352.352.202.312.31-1.70%32,553
Mar 4, 20262.352.362.332.352.350.43%9,379
Mar 3, 20262.322.352.272.342.340.86%28,388
Mar 2, 20262.212.352.212.322.322.65%42,687
Feb 27, 20262.312.412.212.262.26-3.83%71,291
Feb 26, 20262.362.382.302.352.35-0.42%28,976
Feb 25, 20262.342.402.332.362.360.85%14,700
Feb 24, 20262.342.402.342.342.34-20,153
Feb 23, 20262.392.392.312.342.341.30%15,585
Feb 20, 20262.382.452.302.312.31-2.94%22,698
Feb 19, 20262.412.412.342.382.38-1.24%21,398
Feb 18, 20262.402.422.352.412.412.99%7,518
Feb 17, 20262.442.462.342.342.34-4.49%8,805
Feb 13, 20262.392.482.392.452.453.38%45,553
Feb 12, 20262.392.442.362.372.37-10,568
Feb 11, 20262.402.422.372.372.37-2.07%13,455
Feb 10, 20262.362.452.362.422.424.76%35,556
Feb 9, 20262.352.382.302.312.31-2.53%23,682
Feb 6, 20262.342.412.332.372.373.04%19,957
Feb 5, 20262.312.432.302.302.30-4.56%79,165
Feb 4, 20262.402.422.342.412.410.42%33,872
Feb 3, 20262.332.462.282.402.40-3.23%195,743
Feb 2, 20262.532.662.412.482.48-1.20%62,535
Jan 30, 20262.542.562.512.512.51-1.18%9,081
Jan 29, 20262.672.672.532.542.54-3.79%30,765
Jan 28, 20262.702.732.632.642.64-2.58%17,017
Jan 27, 20262.672.722.652.712.710.74%52,627
Jan 26, 20262.672.702.652.692.690.37%45,442
Jan 23, 20262.632.682.632.682.680.75%17,700
Jan 22, 20262.592.682.562.662.664.31%60,661
Jan 21, 20262.552.582.462.552.550.79%35,908
Jan 20, 20262.462.602.462.532.53-1.56%72,655
Jan 16, 20262.552.582.522.572.571.58%9,314
Jan 15, 20262.592.592.492.532.53-3.07%60,864
Jan 14, 20262.552.642.522.612.611.95%48,751
Jan 13, 20262.552.582.532.562.561.19%19,246
Jan 12, 20262.562.592.512.532.53-1.17%23,496
Jan 9, 20262.642.652.502.562.56-3.40%37,196
Jan 8, 20262.502.692.502.652.655.58%165,025
Jan 7, 20262.542.572.452.512.51-0.79%75,557
Jan 6, 20262.442.552.402.532.533.69%47,324
Jan 5, 20262.442.442.352.442.442.52%39,271
Jan 2, 20262.372.392.312.382.38-0.42%24,327
Dec 31, 20252.332.392.312.392.392.14%50,191
Dec 30, 20252.422.422.322.342.34-2.90%75,675
Dec 29, 20252.452.462.362.412.41-2.43%58,857
Dec 26, 20252.482.492.452.472.47-0.40%13,667
Dec 24, 20252.462.492.452.482.480.81%18,911
Dec 23, 20252.432.492.402.462.462.07%32,601
Dec 22, 20252.492.532.412.412.41-3.60%35,375
Dec 19, 20252.532.542.492.502.50-1.19%25,236
Dec 18, 20252.432.552.402.532.534.12%74,129
Dec 17, 20252.442.532.432.432.43-0.82%23,507
Dec 16, 20252.512.512.412.452.45-3.16%18,059
Dec 15, 20252.432.592.432.532.535.42%63,628
Dec 12, 20252.512.552.402.402.40-5.88%51,142
Dec 11, 20252.602.652.512.552.55-0.39%77,822
Dec 10, 20252.412.622.402.562.566.67%113,048
Dec 9, 20252.412.462.402.402.40-1.64%60,125
Dec 8, 20252.482.502.402.442.44-1.61%75,993
Dec 5, 20252.522.682.412.482.48-1.20%87,170
Dec 4, 20252.592.592.442.512.51-3.09%44,072
Dec 3, 20252.352.592.352.592.5911.64%117,743
Dec 2, 20252.382.402.302.322.32-3.73%48,118
Dec 1, 20252.402.442.262.412.416.17%149,790
Nov 28, 20252.302.342.262.272.27-0.44%23,382
Nov 26, 20252.372.372.262.282.28-2.98%70,340
Nov 25, 20252.422.422.302.352.353.07%58,333
Nov 24, 20252.282.302.262.282.28-27,696
Nov 21, 20252.282.332.222.282.282.70%61,269
Nov 20, 20252.232.312.162.222.222.78%79,332
Nov 19, 20252.342.352.152.162.16-8.09%71,535
Nov 18, 20252.432.472.282.352.35-4.86%98,722
Nov 17, 20252.632.642.452.472.47-6.44%97,825
Nov 14, 20252.602.702.562.642.64-0.38%59,284
Nov 13, 20252.762.902.602.652.65-4.33%53,365
Nov 12, 20252.953.062.662.772.77-5.78%244,049
Nov 11, 20252.483.442.482.942.9420.00%2,123,548
Nov 10, 20252.342.492.302.452.454.70%100,464
Nov 7, 20252.392.392.242.342.34-2.09%52,465
Nov 6, 20252.152.392.102.392.3912.74%387,457
Nov 5, 20252.152.172.092.122.12-1.85%78,439
Nov 4, 20252.272.272.142.162.16-5.68%79,153
Nov 3, 20252.312.372.282.292.29-2.55%81,575
Oct 31, 20252.402.412.332.352.35-2.08%17,545
Oct 30, 20252.352.412.332.402.401.27%26,854
Oct 29, 20252.412.432.342.372.37-0.84%65,253
Oct 28, 20252.562.562.392.392.39-7.00%114,693
Oct 27, 20252.612.642.572.572.57-16,239
Oct 24, 20252.502.592.502.572.574.47%70,897
Oct 23, 20252.502.502.462.462.46-1.20%40,436
Oct 22, 20252.592.602.462.492.49-3.86%64,901
Oct 21, 20252.462.602.412.592.594.44%75,062
Oct 20, 20252.502.542.452.482.48-0.40%38,834
Oct 17, 20252.502.522.492.492.49-42,188
Oct 16, 20252.552.552.412.492.49-1.97%55,001
Oct 15, 20252.522.612.462.542.541.20%39,061
Oct 14, 20252.522.562.352.512.51-1.95%62,665
Oct 13, 20252.552.612.552.562.560.79%79,519