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

-7.84%

1 MONTH PERFORMANCE

+1.29%

3 MONTH PERFORMANCE

-0.84%

6 MONTH PERFORMANCE

-1.67%

YEAR-TO-DATE PERFORMANCE

-1.67%

1 YEAR PERFORMANCE

-15.47%

XBiotech Inc Stock Chart

Share Price History

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
05/06/2026	$2.57	$2.55 (-0.78%)	$2.57	$2.54	16.16 K	$77.74 M
05/05/2026	$2.56	$2.55 (-0.39%)	$2.58	$2.54	14.30 K	$77.74 M
05/04/2026	$2.56	$2.55 (-0.39%)	$2.58	$2.54	34.20 K	$77.74 M
05/01/2026	$2.57	$2.55 (-0.78%)	$2.57	$2.54	9.90 K	$77.74 M
04/30/2026	$2.51	$2.57 (2.39%)	$2.57	$2.50	41.85 K	$78.35 M
04/29/2026	$2.54	$2.52 (-0.79%)	$2.64	$2.51	18.30 K	$76.83 M
04/28/2026	$2.58	$2.54 (-1.55%)	$2.65	$2.54	22.91 K	$77.44 M
04/27/2026	$2.51	$2.58 (2.79%)	$2.59	$2.47	33.10 K	$78.66 M
04/24/2026	$2.56	$2.51 (-1.95%)	$2.60	$2.41	15.90 K	$76.52 M
04/23/2026	$2.54	$2.53 (-0.39%)	$2.60	$2.49	24.10 K	$77.13 M
04/22/2026	$2.52	$2.53 (0.4%)	$2.55	$2.51	11.10 K	$77.13 M
04/21/2026	$2.55	$2.52 (-1.18%)	$2.60	$2.50	18.22 K	$76.83 M
04/20/2026	$2.47	$2.51 (1.62%)	$2.60	$2.47	46.14 K	$76.52 M
04/17/2026	$2.41	$2.46 (2.07%)	$2.50	$2.41	54.11 K	$75.00 M
04/16/2026	$2.47	$2.43 (-1.62%)	$2.47	$2.40	17.62 K	$74.09 M
04/15/2026	$2.45	$2.46 (0.41%)	$2.49	$2.45	6.40 K	$75.00 M
04/14/2026	$2.41	$2.43 (0.83%)	$2.47	$2.41	35.90 K	$74.09 M
04/13/2026	$2.33	$2.41 (3.43%)	$2.43	$2.28	26.21 K	$73.48 M
04/10/2026	$2.34	$2.33 (-0.43%)	$2.35	$2.32	33.93 K	$71.04 M
04/09/2026	$2.33	$2.33 (0%)	$2.35	$2.31	30.40 K	$71.04 M
04/08/2026	$2.36	$2.34 (-0.85%)	$2.39	$2.32	29.24 K	$71.34 M
04/07/2026	$2.33	$2.29 (-1.72%)	$2.34	$2.28	24.60 K	$69.82 M
04/06/2026	$2.37	$2.32 (-2.11%)	$2.39	$2.32	19.70 K	$70.73 M
04/02/2026	$2.30	$2.35 (2.17%)	$2.38	$2.30	6.42 K	$71.65 M
04/01/2026	$2.31	$2.34 (1.3%)	$2.37	$2.31	14.04 K	$71.34 M
03/31/2026	$2.30	$2.35 (2.17%)	$2.41	$2.29	40.71 K	$71.65 M
03/30/2026	$2.27	$2.27 (0%)	$2.30	$2.25	22.70 K	$69.21 M
03/27/2026	$2.31	$2.27 (-1.73%)	$2.31	$2.26	77.62 K	$69.21 M
03/26/2026	$2.36	$2.31 (-2.12%)	$2.36	$2.31	26.88 K	$70.43 M
03/25/2026	$2.38	$2.36 (-0.84%)	$2.38	$2.35	25.42 K	$71.95 M
03/24/2026	$2.35	$2.36 (0.43%)	$2.36	$2.35	21.74 K	$71.95 M
03/23/2026	$2.38	$2.39 (0.42%)	$2.40	$2.35	51.21 K	$72.87 M
03/20/2026	$2.40	$2.39 (-0.42%)	$2.40	$2.32	90.25 K	$72.87 M
03/19/2026	$2.25	$2.35 (4.44%)	$2.45	$2.23	297.06 K	$71.65 M
03/18/2026	$2.27	$2.25 (-0.88%)	$2.27	$2.17	49.32 K	$68.60 M
03/17/2026	$2.30	$2.25 (-2.17%)	$2.30	$2.25	68.20 K	$68.60 M
03/16/2026	$2.32	$2.30 (-0.86%)	$2.33	$2.29	18.21 K	$70.12 M
03/13/2026	$2.46	$2.31 (-6.1%)	$2.46	$2.31	5.30 K	$70.43 M
03/12/2026	$2.32	$2.34 (0.86%)	$2.37	$2.31	28.82 K	$71.34 M
03/11/2026	$2.38	$2.34 (-1.68%)	$2.38	$2.32	25.28 K	$71.34 M
03/10/2026	$2.36	$2.33 (-1.27%)	$2.38	$2.33	14.02 K	$71.04 M
03/09/2026	$2.34	$2.35 (0.43%)	$2.38	$2.31	27.90 K	$71.65 M
03/06/2026	$2.31	$2.35 (1.73%)	$2.37	$2.24	52.45 K	$71.65 M
03/05/2026	$2.35	$2.31 (-1.7%)	$2.35	$2.20	32.60 K	$70.43 M
03/04/2026	$2.35	$2.35 (0%)	$2.36	$2.33	9.40 K	$71.65 M
03/03/2026	$2.32	$2.34 (0.86%)	$2.35	$2.27	28.40 K	$71.34 M
03/02/2026	$2.21	$2.32 (4.98%)	$2.35	$2.21	42.70 K	$70.73 M
02/27/2026	$2.31	$2.26 (-2.16%)	$2.41	$2.21	71.30 K	$68.90 M
02/26/2026	$2.36	$2.35 (-0.42%)	$2.38	$2.30	29.00 K	$71.65 M
02/25/2026	$2.34	$2.36 (0.85%)	$2.40	$2.33	14.70 K	$71.95 M
02/24/2026	$2.34	$2.34 (0%)	$2.40	$2.34	20.20 K	$71.34 M
02/23/2026	$2.39	$2.34 (-2.09%)	$2.39	$2.31	15.60 K	$71.34 M
02/20/2026	$2.38	$2.31 (-2.94%)	$2.45	$2.30	22.80 K	$70.43 M
02/19/2026	$2.41	$2.38 (-1.24%)	$2.41	$2.34	21.60 K	$72.56 M
02/18/2026	$2.40	$2.41 (0.42%)	$2.42	$2.35	7.80 K	$73.48 M
02/17/2026	$2.44	$2.34 (-4.1%)	$2.46	$2.34	8.81 K	$71.34 M
02/13/2026	$2.39	$2.45 (2.51%)	$2.48	$2.39	45.60 K	$74.69 M
02/12/2026	$2.39	$2.37 (-0.84%)	$2.44	$2.36	10.60 K	$72.26 M
02/11/2026	$2.40	$2.37 (-1.25%)	$2.42	$2.37	13.50 K	$72.26 M
02/10/2026	$2.36	$2.42 (2.54%)	$2.45	$2.36	35.56 K	$73.78 M
02/09/2026	$2.35	$2.31 (-1.7%)	$2.38	$2.30	23.70 K	$70.43 M
02/06/2026	$2.34	$2.37 (1.28%)	$2.41	$2.33	19.96 K	$72.26 M