Skip to main content
XBiotech Inc. (XBIT)
NASDAQ: XBIT · Real-Time Price · USD
2.320
-0.010 (-0.43%)
At close: Jun 26, 2026, 4:00 PM EDT
2.330
+0.010 (0.43%)
After-hours: Jun 26, 2026, 4:10 PM EDT

XBiotech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20262.322.332.312.332.33-74,205
Jun 25, 20262.332.352.322.332.33-0.43%17,142
Jun 24, 20262.322.352.312.342.340.43%38,062
Jun 23, 20262.312.352.302.332.330.87%39,388
Jun 22, 20262.342.352.302.312.31-43,575
Jun 18, 20262.382.392.312.312.31-2.53%40,396
Jun 17, 20262.372.402.352.372.370.85%40,472
Jun 16, 20262.362.362.332.352.35-8,350
Jun 15, 20262.372.382.352.352.350.43%17,051
Jun 12, 20262.342.382.332.342.340.43%20,154
Jun 11, 20262.372.372.332.332.33-0.85%34,143
Jun 10, 20262.392.402.352.352.35-0.84%14,913
Jun 9, 20262.392.422.362.372.37-10,021
Jun 8, 20262.372.402.372.372.37-23,171
Jun 5, 20262.382.382.352.372.37-33,188
Jun 4, 20262.402.402.372.372.37-0.84%24,282
Jun 3, 20262.402.422.352.392.39-0.83%45,207
Jun 2, 20262.362.462.342.412.411.26%69,360
Jun 1, 20262.442.482.342.382.38-1.65%59,273
May 29, 20262.402.452.402.422.42-0.82%44,015
May 28, 20262.432.452.422.442.44-9,951
May 27, 20262.402.452.402.442.441.67%16,298
May 26, 20262.452.472.402.402.40-1.23%19,980
May 22, 20262.482.482.422.432.43-2.02%15,209
May 21, 20262.392.482.382.482.483.77%23,526
May 20, 20262.362.402.362.392.390.84%18,067
May 19, 20262.432.432.352.372.37-1.25%21,168
May 18, 20262.462.472.392.402.40-2.44%39,333
May 15, 20262.472.502.442.462.46-1.60%32,448
May 14, 20262.542.562.502.502.50-6,187
May 13, 20262.512.562.482.502.50-32,665
May 12, 20262.532.532.422.502.501.21%30,652
May 11, 20262.472.502.462.472.470.41%40,150
May 8, 20262.502.522.462.462.46-1.60%21,968
May 7, 20262.502.542.502.502.50-1.96%28,242
May 6, 20262.562.572.542.552.55-25,520
May 5, 20262.562.582.542.552.55-14,270
May 4, 20262.562.582.542.552.55-34,188
May 1, 20262.572.572.542.552.55-0.78%9,860
Apr 30, 20262.512.572.502.572.571.98%41,847
Apr 29, 20262.542.642.512.522.52-0.79%18,286
Apr 28, 20262.582.652.542.542.54-1.36%22,913
Apr 27, 20262.512.592.472.582.582.59%33,074
Apr 24, 20262.562.602.412.512.51-0.79%15,902
Apr 23, 20262.542.602.492.532.53-24,085
Apr 22, 20262.522.552.512.532.530.40%11,076
Apr 21, 20262.552.602.502.522.520.40%18,221
Apr 20, 20262.472.602.472.512.512.03%46,140
Apr 17, 20262.412.502.412.462.461.23%54,108
Apr 16, 20262.472.472.402.432.43-1.22%17,617
Apr 15, 20262.452.492.452.462.461.23%6,391
Apr 14, 20262.412.472.412.432.430.83%35,857
Apr 13, 20262.332.432.282.412.413.43%26,207
Apr 10, 20262.342.352.322.332.33-33,930
Apr 9, 20262.332.352.312.332.33-0.43%30,402
Apr 8, 20262.362.392.322.342.342.18%29,243
Apr 7, 20262.332.342.282.292.29-1.29%24,596
Apr 6, 20262.372.392.322.322.32-1.28%19,675
Apr 2, 20262.302.382.302.352.350.43%6,419
Apr 1, 20262.312.372.312.342.34-0.43%14,040
Mar 31, 20262.302.412.292.352.353.52%40,706
Mar 30, 20262.272.302.252.272.27-22,680
Mar 27, 20262.312.312.262.272.27-1.73%77,619
Mar 26, 20262.362.362.312.312.31-2.12%26,877
Mar 25, 20262.382.382.352.362.360.21%25,420
Mar 24, 20262.352.362.352.362.36-1.46%21,744
Mar 23, 20262.382.402.352.392.39-51,211
Mar 20, 20262.402.402.322.392.391.70%90,248
Mar 19, 20262.252.452.232.352.354.44%297,057
Mar 18, 20262.272.272.182.252.25-49,323
Mar 17, 20262.302.302.252.252.25-2.17%68,189
Mar 16, 20262.322.332.292.302.30-0.43%18,211
Mar 13, 20262.462.462.312.312.31-1.28%5,259
Mar 12, 20262.322.372.312.342.34-28,817
Mar 11, 20262.382.382.322.342.340.43%25,277
Mar 10, 20262.362.382.332.332.33-0.85%14,020
Mar 9, 20262.342.382.312.352.35-27,866
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%28,403
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%15,597
Feb 20, 20262.382.452.302.312.31-2.94%22,771
Feb 19, 20262.412.412.342.382.38-1.24%21,598
Feb 18, 20262.402.422.352.412.412.99%7,788
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