XBiotech Inc. (XBIT) Charts

NASDAQ Currency in USD Disclaimer

Add to Alerts ADD TO LIST

$0.00

$0 (0%)

Last update: 07:00 PM EST

Day's range

$2.31

$2.38

5 DAY PERFORMANCE

+5.38%

1 MONTH PERFORMANCE

-1.26%

3 MONTH PERFORMANCE

-6.00%

6 MONTH PERFORMANCE

-0.84%

YEAR-TO-DATE PERFORMANCE

-1.67%

1 YEAR PERFORMANCE

-19.52%

XBiotech Inc Stock Chart

Share Price History

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
08/07/2026	$2.27	$2.28 (0.44%)	$2.28	$2.27	6.13 K
08/06/2026	$2.28	$2.28 (0%)	$2.28	$2.26	10.00 K	$69.51 M
08/05/2026	$2.26	$2.26 (0%)	$2.28	$2.23	35.32 K	$68.90 M
08/04/2026	$2.24	$2.24 (0%)	$2.29	$2.23	28.41 K	$68.29 M
08/03/2026	$2.22	$2.24 (0.9%)	$2.25	$2.22	12.83 K	$68.29 M
07/31/2026	$2.25	$2.23 (-0.89%)	$2.26	$2.22	37.80 K	$67.99 M
07/30/2026	$2.25	$2.24 (-0.44%)	$2.25	$2.24	7.00 K	$68.29 M
07/29/2026	$2.27	$2.25 (-0.88%)	$2.32	$2.25	35.60 K	$68.60 M
07/28/2026	$2.26	$2.27 (0.44%)	$2.31	$2.26	16.40 K	$69.21 M
07/27/2026	$2.26	$2.26 (0%)	$2.27	$2.25	30.10 K	$68.90 M
07/24/2026	$2.29	$2.27 (-0.87%)	$2.29	$2.25	22.20 K	$69.21 M
07/23/2026	$2.27	$2.28 (0.44%)	$2.29	$2.27	24.70 K	$69.51 M
07/22/2026	$2.24	$2.27 (1.34%)	$2.31	$2.19	107.60 K	$69.21 M
07/21/2026	$2.25	$2.24 (-0.44%)	$2.27	$2.19	106.91 K	$68.29 M
07/20/2026	$2.28	$2.25 (-1.32%)	$2.29	$2.24	44.12 K	$68.60 M
07/17/2026	$2.28	$2.27 (-0.44%)	$2.28	$2.25	59.10 K	$69.21 M
07/16/2026	$2.30	$2.29 (-0.43%)	$2.31	$2.28	21.91 K	$69.82 M
07/15/2026	$2.31	$2.29 (-0.87%)	$2.31	$2.28	21.25 K	$69.82 M
07/14/2026	$2.32	$2.29 (-1.29%)	$2.33	$2.28	26.35 K	$69.82 M
07/13/2026	$2.28	$2.33 (2.19%)	$2.34	$2.28	78.80 K	$71.04 M
07/10/2026	$2.30	$2.29 (-0.43%)	$2.32	$2.28	31.23 K	$69.82 M
07/09/2026	$2.36	$2.29 (-2.97%)	$2.36	$2.28	48.65 K	$69.82 M
07/08/2026	$2.35	$2.36 (0.43%)	$2.42	$2.31	37.12 K	$71.95 M
07/07/2026	$2.38	$2.38 (0%)	$2.40	$2.35	29.00 K	$72.56 M
07/06/2026	$2.32	$2.41 (3.88%)	$2.44	$2.31	90.32 K	$73.48 M
07/02/2026	$2.31	$2.30 (-0.43%)	$2.31	$2.30	20.63 K	$70.12 M
07/01/2026	$2.31	$2.30 (-0.43%)	$2.32	$2.30	19.90 K	$70.12 M
06/30/2026	$2.33	$2.30 (-1.29%)	$2.34	$2.30	14.70 K	$70.12 M
06/29/2026	$2.34	$2.33 (-0.43%)	$2.34	$2.30	21.00 K	$71.04 M
06/26/2026	$2.32	$2.33 (0.43%)	$2.33	$2.31	74.21 K	$71.04 M
06/25/2026	$2.33	$2.33 (0%)	$2.35	$2.32	17.14 K	$71.04 M
06/24/2026	$2.32	$2.34 (0.86%)	$2.35	$2.31	38.10 K	$71.34 M
06/23/2026	$2.31	$2.33 (0.87%)	$2.35	$2.30	39.40 K	$71.04 M
06/22/2026	$2.34	$2.31 (-1.28%)	$2.35	$2.30	43.60 K	$70.43 M
06/18/2026	$2.38	$2.31 (-2.94%)	$2.39	$2.31	40.40 K	$70.43 M
06/17/2026	$2.37	$2.37 (0%)	$2.40	$2.35	40.50 K	$72.26 M
06/16/2026	$2.36	$2.35 (-0.42%)	$2.36	$2.33	8.35 K	$71.65 M
06/15/2026	$2.37	$2.35 (-0.84%)	$2.38	$2.35	17.10 K	$71.65 M
06/12/2026	$2.34	$2.34 (0%)	$2.38	$2.33	20.15 K	$71.34 M
06/11/2026	$2.37	$2.33 (-1.69%)	$2.37	$2.33	34.14 K	$71.04 M
06/10/2026	$2.39	$2.35 (-1.67%)	$2.40	$2.35	14.91 K	$71.65 M
06/09/2026	$2.39	$2.37 (-0.84%)	$2.42	$2.36	10.02 K	$72.26 M
06/08/2026	$2.37	$2.37 (0%)	$2.40	$2.37	23.20 K	$72.26 M
06/05/2026	$2.38	$2.37 (-0.42%)	$2.38	$2.35	33.20 K	$72.26 M
06/04/2026	$2.40	$2.37 (-1.25%)	$2.40	$2.37	24.30 K	$72.26 M
06/03/2026	$2.40	$2.39 (-0.42%)	$2.42	$2.35	45.21 K	$72.87 M
06/02/2026	$2.36	$2.41 (2.12%)	$2.46	$2.34	69.40 K	$73.48 M
06/01/2026	$2.44	$2.38 (-2.46%)	$2.48	$2.34	59.30 K	$72.56 M
05/29/2026	$2.40	$2.42 (0.83%)	$2.45	$2.40	44.02 K	$73.78 M
05/28/2026	$2.43	$2.44 (0.41%)	$2.44	$2.42	10.00 K	$74.39 M
05/27/2026	$2.40	$2.44 (1.67%)	$2.45	$2.40	16.30 K	$74.39 M
05/26/2026	$2.45	$2.40 (-2.04%)	$2.47	$2.40	20.00 K	$73.17 M
05/22/2026	$2.48	$2.43 (-2.02%)	$2.48	$2.42	15.21 K	$74.09 M
05/21/2026	$2.39	$2.48 (3.77%)	$2.48	$2.38	23.53 K	$75.61 M
05/20/2026	$2.36	$2.39 (1.27%)	$2.40	$2.36	18.10 K	$72.87 M
05/19/2026	$2.43	$2.37 (-2.47%)	$2.43	$2.35	21.20 K	$72.26 M
05/18/2026	$2.46	$2.40 (-2.44%)	$2.47	$2.39	39.33 K	$73.17 M
05/15/2026	$2.47	$2.46 (-0.4%)	$2.50	$2.44	32.45 K	$75.00 M
05/14/2026	$2.54	$2.50 (-1.57%)	$2.56	$2.50	6.20 K	$76.22 M
05/13/2026	$2.51	$2.50 (-0.4%)	$2.56	$2.48	32.70 K	$76.22 M
05/12/2026	$2.53	$2.50 (-1.19%)	$2.53	$2.42	30.70 K	$76.22 M
05/11/2026	$2.47	$2.47 (0%)	$2.50	$2.46	40.20 K	$75.30 M
05/08/2026	$2.50	$2.46 (-1.6%)	$2.52	$2.46	22.00 K	$75.00 M
05/07/2026	$2.50	$2.50 (0%)	$2.54	$2.50	28.24 K	$76.22 M