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

+25.00%

1 MONTH PERFORMANCE

+7.80%

3 MONTH PERFORMANCE

+3.98%

6 MONTH PERFORMANCE

-7.84%

YEAR-TO-DATE PERFORMANCE

-1.67%

1 YEAR PERFORMANCE

+10.85%

XBiotech Inc Stock Chart

Share Price History

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
11/05/2026	$1.95	$1.87 (-4.1%)	$2.01	$1.85	31.64 K	$57.01 M
11/04/2026	$2.01	$1.95 (-2.99%)	$2.01	$1.92	94.30 K	$59.45 M
11/03/2026	$1.90	$1.99 (4.74%)	$2.13	$1.90	132.75 K	$60.67 M
11/02/2026	$1.98	$1.92 (-3.03%)	$1.99	$1.87	61.44 K	$58.54 M
10/30/2026	$1.93	$1.88 (-2.59%)	$1.98	$1.87	50.60 K	$57.32 M
10/29/2026	$1.98	$1.94 (-2.02%)	$1.98	$1.87	74.00 K	$59.15 M
10/28/2026	$1.86	$1.99 (6.99%)	$2.04	$1.80	310.88 K	$60.67 M
10/27/2026	$1.85	$1.85 (0%)	$1.95	$1.81	69.11 K	$56.40 M
10/26/2026	$1.92	$1.85 (-3.65%)	$1.93	$1.82	136.29 K	$56.40 M
10/23/2026	$1.95	$1.93 (-1.03%)	$1.95	$1.86	121.74 K	$58.84 M
10/22/2026	$1.98	$1.97 (-0.51%)	$1.98	$1.94	7.70 K	$60.06 M
10/21/2026	$2.04	$1.99 (-2.45%)	$2.04	$1.98	58.30 K	$60.67 M
10/20/2026	$2.03	$2.02 (-0.49%)	$2.08	$1.99	41.23 K	$61.59 M
10/19/2026	$2.13	$2.00 (-6.1%)	$2.13	$1.91	384.63 K	$60.98 M
10/16/2026	$2.16	$2.12 (-1.85%)	$2.22	$2.10	68.30 K	$64.63 M
10/15/2026	$2.16	$2.16 (0%)	$2.26	$2.13	85.02 K	$65.85 M
10/14/2026	$2.16	$2.16 (0%)	$2.24	$2.15	66.10 K	$65.85 M
10/13/2026	$2.27	$2.16 (-4.85%)	$2.29	$2.15	78.45 K	$65.85 M
10/12/2026	$2.29	$2.29 (0%)	$2.33	$2.25	42.00 K	$69.82 M
10/09/2026	$2.21	$2.29 (3.62%)	$2.29	$2.19	88.03 K	$69.82 M
10/08/2026	$2.19	$2.20 (0.46%)	$2.22	$2.15	13.02 K	$67.07 M
10/07/2026	$2.16	$2.19 (1.39%)	$2.23	$2.16	100.40 K	$66.77 M
10/06/2026	$2.18	$2.16 (-0.92%)	$2.19	$2.16	11.71 K	$65.85 M
10/05/2026	$2.20	$2.18 (-0.91%)	$2.20	$2.18	32.74 K	$66.46 M
10/02/2026	$2.20	$2.19 (-0.45%)	$2.20	$2.19	25.24 K	$66.77 M
10/01/2026	$2.19	$2.20 (0.46%)	$2.20	$2.19	13.60 K	$67.07 M
09/30/2026	$2.18	$2.19 (0.46%)	$2.21	$2.18	62.85 K	$66.77 M
09/29/2026	$2.13	$2.18 (2.35%)	$2.18	$2.13	9.55 K	$66.46 M
09/28/2026	$2.16	$2.15 (-0.46%)	$2.19	$2.15	41.70 K	$65.55 M
09/25/2026	$2.16	$2.17 (0.46%)	$2.17	$2.15	10.83 K	$66.16 M
09/24/2026	$2.17	$2.16 (-0.46%)	$2.19	$2.16	24.00 K	$65.85 M
09/23/2026	$2.19	$2.18 (-0.46%)	$2.20	$2.17	40.04 K	$66.46 M
09/22/2026	$2.21	$2.18 (-1.36%)	$2.21	$2.18	9.10 K	$66.46 M
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