5 DAY PERFORMANCE
+37.85%
1 MONTH PERFORMANCE
+39.13%
3 MONTH PERFORMANCE
-35.35%
6 MONTH PERFORMANCE
-34.31%
YEAR-TO-DATE PERFORMANCE
+13.42%
1 YEAR PERFORMANCE
-29.23%
XBiotech Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $3.29 | $3.29 (0%) | $3.37 | $3.15 | 42,853 | $97.66 M |
| 03/11/2025 | $3.24 | $3.18 (-1.85%) | $3.37 | $3.13 | 32,547 | $96.90 M |
| 03/10/2025 | $3.17 | $3.20 (0.95%) | $3.50 | $3.11 | 38,441 | $97.51 M |
| 03/07/2025 | $3.23 | $3.25 (0.62%) | $3.30 | $3.16 | 30,936 | $99.04 M |
| 03/06/2025 | $3.17 | $3.19 (0.63%) | $3.23 | $3.14 | 25,011 | $97.21 M |
| 03/05/2025 | $3.20 | $3.25 (1.56%) | $3.29 | $3.16 | 42,300 | $99.04 M |
| 03/04/2025 | $3.34 | $3.16 (-5.39%) | $3.34 | $3.08 | 57,000 | $96.29 M |
| 03/03/2025 | $3.59 | $3.35 (-6.69%) | $3.60 | $3.32 | 88,602 | $102.08 M |
| 02/28/2025 | $3.11 | $3.52 (13.18%) | $3.54 | $3.11 | 62,000 | $107.26 M |
| 02/27/2025 | $3.00 | $3.11 (3.67%) | $3.16 | $3.00 | 35,336 | $94.77 M |
| 02/26/2025 | $3.03 | $3.00 (-0.99%) | $3.08 | $2.95 | 75,205 | $91.42 M |
| 02/25/2025 | $3.05 | $3.02 (-0.98%) | $3.13 | $3.00 | 47,200 | $92.03 M |
| 02/24/2025 | $3.01 | $3.06 (1.66%) | $3.09 | $2.94 | 39,141 | $93.25 M |
| 02/21/2025 | $3.17 | $2.99 (-5.68%) | $3.20 | $2.99 | 83,904 | $91.11 M |
| 02/20/2025 | $3.11 | $3.12 (0.32%) | $3.16 | $3.03 | 28,919 | $95.07 M |
| 02/19/2025 | $3.05 | $3.11 (1.97%) | $3.20 | $3.05 | 43,037 | $94.77 M |
| 02/18/2025 | $3.27 | $3.03 (-7.34%) | $3.30 | $3.03 | 78,430 | $92.33 M |
| 02/14/2025 | $3.17 | $3.27 (3.15%) | $3.32 | $3.17 | 50,500 | $99.65 M |
| 02/13/2025 | $3.25 | $3.21 (-1.23%) | $3.25 | $3.13 | 47,200 | $97.82 M |
| 02/12/2025 | $3.25 | $3.22 (-0.92%) | $3.25 | $3.20 | 58,100 | $98.12 M |
| 02/11/2025 | $3.34 | $3.30 (-1.2%) | $3.35 | $3.20 | 63,538 | $100.56 M |
| 02/10/2025 | $3.13 | $3.32 (6.07%) | $3.39 | $3.13 | 80,700 | $101.17 M |
| 02/07/2025 | $3.28 | $3.10 (-5.49%) | $3.33 | $3.05 | 56,406 | $94.46 M |
| 02/06/2025 | $3.45 | $3.28 (-4.93%) | $3.45 | $3.28 | 52,900 | $99.95 M |
| 02/05/2025 | $3.30 | $3.42 (3.64%) | $3.47 | $3.27 | 77,825 | $104.22 M |
| 02/04/2025 | $3.36 | $3.25 (-3.27%) | $3.50 | $3.22 | 48,425 | $99.04 M |
| 02/03/2025 | $3.40 | $3.33 (-2.06%) | $3.54 | $3.27 | 45,719 | $101.47 M |
| 01/31/2025 | $3.68 | $3.46 (-5.98%) | $3.69 | $3.44 | 55,100 | $105.44 M |
| 01/30/2025 | $3.67 | $3.62 (-1.36%) | $3.67 | $3.57 | 39,000 | $110.31 M |
| 01/29/2025 | $3.45 | $3.61 (4.64%) | $3.66 | $3.45 | 64,602 | $110.01 M |
| 01/28/2025 | $3.65 | $3.48 (-4.66%) | $3.65 | $3.40 | 57,621 | $106.04 M |
| 01/27/2025 | $3.67 | $3.64 (-0.82%) | $3.78 | $3.58 | 34,033 | $110.92 M |
| 01/24/2025 | $3.72 | $3.65 (-1.88%) | $3.78 | $3.65 | 32,440 | $111.22 M |
| 01/23/2025 | $3.76 | $3.70 (-1.6%) | $3.80 | $3.60 | 63,327 | $112.75 M |
| 01/22/2025 | $3.85 | $3.77 (-2.08%) | $4.00 | $3.75 | 61,500 | $114.88 M |
| 01/21/2025 | $3.91 | $3.83 (-2.05%) | $3.97 | $3.80 | 59,211 | $116.71 M |
| 01/17/2025 | $3.84 | $3.82 (-0.52%) | $3.99 | $3.80 | 40,027 | $116.41 M |
| 01/16/2025 | $3.89 | $3.80 (-2.31%) | $4.00 | $3.80 | 62,937 | $115.80 M |
| 01/15/2025 | $3.81 | $3.89 (2.1%) | $3.94 | $3.72 | 33,247 | $118.54 M |
| 01/14/2025 | $3.90 | $3.71 (-4.87%) | $3.90 | $3.64 | 31,600 | $113.05 M |
| 01/13/2025 | $3.87 | $3.85 (-0.52%) | $4.03 | $3.75 | 46,909 | $117.32 M |
| 01/10/2025 | $3.97 | $3.88 (-2.27%) | $4.30 | $3.81 | 53,500 | $118.23 M |
| 01/08/2025 | $4.25 | $4.01 (-5.65%) | $4.48 | $4.00 | 67,600 | $122.19 M |
| 01/07/2025 | $4.51 | $4.26 (-5.54%) | $4.54 | $4.25 | 51,317 | $129.81 M |
| 01/06/2025 | $4.52 | $4.48 (-0.88%) | $4.67 | $4.46 | 114,145 | $136.52 M |
| 01/03/2025 | $4.23 | $4.42 (4.49%) | $4.50 | $4.16 | 65,300 | $134.69 M |
| 01/02/2025 | $4.01 | $4.17 (3.99%) | $4.30 | $3.99 | 51,600 | $127.07 M |
| 12/31/2024 | $4.20 | $3.95 (-5.95%) | $4.21 | $3.82 | 88,000 | $120.37 M |
| 12/30/2024 | $3.81 | $4.09 (7.35%) | $4.14 | $3.72 | 111,600 | $124.63 M |
| 12/27/2024 | $4.25 | $3.80 (-10.59%) | $4.45 | $3.75 | 143,800 | $115.80 M |
| 12/26/2024 | $4.56 | $4.23 (-7.24%) | $4.59 | $4.04 | 75,419 | $128.90 M |
| 12/24/2024 | $4.32 | $4.56 (5.56%) | $4.61 | $4.30 | 41,303 | $138.95 M |
| 12/23/2024 | $5.07 | $4.50 (-11.24%) | $5.11 | $3.51 | 473,368 | $137.13 M |
| 12/20/2024 | $6.27 | $6.38 (1.75%) | $6.66 | $6.13 | 214,749 | $194.41 M |
| 12/19/2024 | $6.21 | $6.34 (2.09%) | $6.48 | $6.12 | 64,300 | $193.20 M |
| 12/18/2024 | $6.82 | $6.09 (-10.7%) | $6.82 | $6.06 | 51,600 | $185.58 M |
| 12/17/2024 | $6.83 | $6.74 (-1.32%) | $6.91 | $6.34 | 50,400 | $205.39 M |
| 12/16/2024 | $6.85 | $6.92 (1.02%) | $7.00 | $6.74 | 63,500 | $210.87 M |
| 12/13/2024 | $6.96 | $6.95 (-0.14%) | $7.24 | $6.71 | 100,700 | $211.78 M |
| 12/12/2024 | $7.03 | $6.93 (-1.42%) | $7.04 | $6.72 | 82,707 | $211.17 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
