Skip to main content
XBiotech Inc. (XBIT)
NASDAQ: XBIT · Real-Time Price · USD
2.480
-0.030 (-1.20%)
At close: Dec 5, 2025, 4:00 PM EST
2.493
+0.013 (0.52%)
After-hours: Dec 5, 2025, 4:10 PM EST

XBiotech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.522.682.412.482.48-1.20%87,170
Dec 4, 20252.592.592.442.512.51-3.09%43,672
Dec 3, 20252.352.592.352.592.5911.64%117,643
Dec 2, 20252.382.402.302.322.32-3.73%48,118
Dec 1, 20252.402.442.262.412.416.17%149,690
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%58,332
Nov 24, 20252.282.302.262.282.28-27,676
Nov 21, 20252.282.332.222.282.282.70%61,069
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
Oct 10, 20252.622.652.522.542.54-2.31%93,273
Oct 9, 20252.682.692.602.602.60-3.35%61,864
Oct 8, 20252.702.732.672.692.691.89%96,401
Oct 7, 20252.622.692.622.642.64-0.75%50,464
Oct 6, 20252.662.722.642.662.660.76%44,147
Oct 3, 20252.652.702.622.642.64-74,181
Oct 2, 20252.652.692.642.642.64-76,538
Oct 1, 20252.642.652.632.642.64-0.75%50,744
Sep 30, 20252.702.742.642.662.66-1.12%45,456
Sep 29, 20252.712.742.672.692.69-0.37%32,842
Sep 26, 20252.732.752.642.702.700.37%37,952
Sep 25, 20252.712.832.672.692.69-3.24%61,168
Sep 24, 20252.943.002.732.782.78-4.47%60,142
Sep 23, 20252.782.912.722.912.915.82%55,375
Sep 22, 20252.722.752.632.752.751.10%170,144
Sep 19, 20252.762.932.622.722.72-1.45%124,772
Sep 18, 20252.692.762.612.762.763.37%57,055
Sep 17, 20252.702.752.592.672.67-0.74%65,233
Sep 16, 20252.702.752.692.692.69-1.10%20,582
Sep 15, 20252.792.792.702.722.72-1.09%42,535
Sep 12, 20252.842.862.752.752.75-2.48%28,240
Sep 11, 20252.802.892.782.822.820.71%72,522
Sep 10, 20252.802.892.722.802.800.36%69,376
Sep 9, 20252.782.892.772.792.791.82%77,497
Sep 8, 20252.882.902.702.742.74-6.16%62,073
Sep 5, 20252.972.992.862.922.92-2.01%30,295
Sep 4, 20252.993.012.912.982.98-12,870
Sep 3, 20253.013.062.942.982.98-1.32%34,715
Sep 2, 20253.153.233.003.023.02-4.43%84,951
Aug 29, 20253.393.423.093.163.16-6.78%28,949
Aug 28, 20253.523.553.313.393.39-2.59%29,929
Aug 27, 20253.493.593.383.483.48-0.57%69,873
Aug 26, 20253.213.613.193.503.509.37%140,479
Aug 25, 20253.223.243.153.203.20-52,703
Aug 22, 20253.233.233.163.203.20-57,506
Aug 21, 20253.163.203.133.203.20-0.62%44,068
Aug 20, 20253.203.223.153.223.220.31%30,417
Aug 19, 20253.213.273.153.213.210.31%60,445
Aug 18, 20253.193.213.133.203.201.59%28,194
Aug 15, 20253.273.313.073.153.15-2.78%38,158
Aug 14, 20253.113.333.043.243.243.18%45,248
Aug 13, 20252.983.222.943.143.145.72%66,637
Aug 12, 20252.913.002.912.972.970.68%21,182
Aug 11, 20252.953.042.902.952.951.03%49,980
Aug 8, 20252.932.932.862.922.92-38,447
Aug 7, 20252.902.932.822.922.920.69%53,122
Aug 6, 20252.882.922.822.902.90-20,366
Aug 5, 20252.852.932.812.902.901.75%45,719
Aug 4, 20252.872.872.802.852.85-16,155
Aug 1, 20252.852.902.822.852.85-1.72%34,847
Jul 31, 20252.912.922.862.902.90-25,701
Jul 30, 20252.852.912.852.902.901.40%40,965
Jul 29, 20252.842.872.792.862.861.42%35,851
Jul 28, 20252.872.882.812.822.82-1.74%31,487
Jul 25, 20252.892.962.852.872.871.06%27,454
Jul 24, 20253.053.052.842.842.84-8.39%59,774
Jul 23, 20253.153.183.013.103.100.65%67,483
Jul 22, 20252.933.112.803.083.084.41%44,965
Jul 21, 20253.003.032.942.952.95-1.01%30,532
Jul 18, 20252.993.322.982.982.98-0.67%105,383
Jul 17, 20252.983.062.933.003.000.67%54,325