Skip to main content
XBiotech Inc. (XBIT)
NASDAQ: XBIT · Real-Time Price · USD
2.540
-0.035 (-1.36%)
Apr 28, 2026, 4:00 PM EDT - Market closed

XBiotech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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