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

+9.30%

1 MONTH PERFORMANCE

+3.07%

3 MONTH PERFORMANCE

+1.73%

6 MONTH PERFORMANCE

-1.67%

YEAR-TO-DATE PERFORMANCE

-1.67%

1 YEAR PERFORMANCE

-13.60%

XBiotech Inc Stock Chart

Share Price History

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
09/21/2026	$2.19	$2.18 (-0.46%)	$2.20	$2.17	31.84 K	$66.46 M
09/18/2026	$2.20	$2.19 (-0.45%)	$2.22	$2.16	66.10 K	$66.77 M
09/17/2026	$2.17	$2.18 (0.46%)	$2.18	$2.14	32.12 K	$66.46 M
09/16/2026	$2.19	$2.15 (-1.83%)	$2.22	$2.15	49.10 K	$65.55 M
09/15/2026	$2.17	$2.19 (0.92%)	$2.20	$2.16	18.23 K	$66.77 M
09/14/2026	$2.20	$2.17 (-1.36%)	$2.20	$2.17	21.90 K	$66.16 M
09/11/2026	$2.19	$2.19 (0%)	$2.21	$2.18	31.33 K	$66.77 M
09/10/2026	$2.17	$2.17 (0%)	$2.18	$2.15	20.30 K	$66.16 M
09/09/2026	$2.19	$2.18 (-0.46%)	$2.27	$2.15	24.00 K	$66.46 M
09/08/2026	$2.20	$2.18 (-0.91%)	$2.21	$2.18	45.40 K	$66.46 M
09/04/2026	$2.20	$2.20 (0%)	$2.25	$2.19	118.61 K	$67.07 M
09/03/2026	$2.20	$2.20 (0%)	$2.22	$2.19	136.20 K	$67.07 M
09/02/2026	$2.22	$2.19 (-1.35%)	$2.22	$2.19	109.03 K	$66.77 M
09/01/2026	$2.29	$2.22 (-3.06%)	$2.31	$2.19	221.97 K	$67.68 M
08/31/2026	$2.26	$2.30 (1.77%)	$2.31	$2.25	23.10 K	$70.12 M
08/28/2026	$2.32	$2.27 (-2.16%)	$2.32	$2.26	7.10 K	$69.21 M
08/27/2026	$2.28	$2.30 (0.88%)	$2.33	$2.26	32.80 K	$70.12 M
08/26/2026	$2.30	$2.31 (0.43%)	$2.32	$2.29	21.90 K	$70.43 M
08/25/2026	$2.30	$2.30 (0%)	$2.32	$2.23	52.25 K	$70.12 M
08/24/2026	$2.28	$2.31 (1.32%)	$2.32	$2.26	27.80 K	$70.43 M
08/21/2026	$2.26	$2.28 (0.88%)	$2.32	$2.26	11.04 K	$69.51 M
08/20/2026	$2.30	$2.31 (0.43%)	$2.33	$2.26	10.04 K	$70.43 M
08/19/2026	$2.32	$2.31 (-0.43%)	$2.32	$2.25	41.60 K	$70.43 M
08/18/2026	$2.32	$2.27 (-2.16%)	$2.35	$2.25	45.40 K	$69.21 M
08/17/2026	$2.31	$2.31 (0%)	$2.36	$2.29	15.40 K	$70.43 M
08/14/2026	$2.34	$2.30 (-1.71%)	$2.37	$2.30	46.50 K	$70.12 M
08/13/2026	$2.44	$2.33 (-4.51%)	$2.47	$2.31	41.70 K	$71.04 M
08/12/2026	$2.35	$2.46 (4.68%)	$2.46	$2.29	58.62 K	$75.00 M
08/11/2026	$2.28	$2.33 (2.19%)	$2.35	$2.25	22.45 K	$71.04 M
08/10/2026	$2.27	$2.28 (0.44%)	$2.30	$2.27	4.60 K	$69.51 M
08/07/2026	$2.27	$2.27 (0%)	$2.29	$2.27	15.40 K	$69.21 M
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