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

+1.73%

1 MONTH PERFORMANCE

-3.29%

3 MONTH PERFORMANCE

-1.67%

6 MONTH PERFORMANCE

-4.47%

YEAR-TO-DATE PERFORMANCE

-1.67%

1 YEAR PERFORMANCE

-9.27%

XBiotech Inc Stock Chart

Share Price History

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
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
05/06/2026	$2.56	$2.55 (-0.39%)	$2.57	$2.54	25.52 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