XBiotech, Inc. XBIT
NASDAQ · United States · Health Technology
$2.19-0.01 (-0.45%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $2.19 | -0.45% | $2.20 | $2.20 | $2.19 | 25.20K |
| 2026-10-01 | $2.20 | +0.46% | $2.19 | $2.20 | $2.19 | 13.60K |
| 2026-09-30 | $2.19 | +0.46% | $2.18 | $2.21 | $2.18 | 62.80K |
| 2026-09-29 | $2.18 | +1.40% | $2.13 | $2.18 | $2.13 | 9.50K |
| 2026-09-28 | $2.15 | -0.92% | $2.16 | $2.19 | $2.15 | 41.70K |
| 2026-09-25 | $2.17 | +0.46% | $2.16 | $2.17 | $2.15 | 10.80K |
| 2026-09-24 | $2.16 | -0.92% | $2.17 | $2.19 | $2.16 | 24.00K |
| 2026-09-23 | $2.18 | 0.00% | $2.19 | $2.20 | $2.17 | 40.00K |
| 2026-09-22 | $2.18 | 0.00% | $2.21 | $2.21 | $2.18 | 9.10K |
| 2026-09-21 | $2.18 | -0.46% | $2.19 | $2.20 | $2.17 | 31.80K |
| 2026-09-18 | $2.19 | +0.46% | $2.20 | $2.22 | $2.16 | 66.10K |
| 2026-09-17 | $2.18 | +1.40% | $2.17 | $2.18 | $2.14 | 32.10K |
| 2026-09-16 | $2.15 | -2.05% | $2.19 | $2.22 | $2.15 | 49.10K |
| 2026-09-15 | $2.19 | +1.15% | $2.17 | $2.20 | $2.16 | 18.20K |
| 2026-09-14 | $2.17 | -0.91% | $2.20 | $2.20 | $2.17 | 21.90K |
| 2026-09-11 | $2.19 | +0.92% | $2.19 | $2.21 | $2.18 | 31.30K |
| 2026-09-10 | $2.17 | -0.46% | $2.17 | $2.18 | $2.15 | 20.30K |
| 2026-09-09 | $2.18 | 0.00% | $2.19 | $2.27 | $2.15 | 24.00K |
| 2026-09-08 | $2.18 | -0.91% | $2.20 | $2.21 | $2.18 | 45.40K |
| 2026-09-04 | $2.20 | 0.00% | $2.20 | $2.25 | $2.19 | 118.60K |
| 2026-09-03 | $2.20 | +0.46% | $2.20 | $2.22 | $2.19 | 136.20K |
| 2026-09-02 | $2.19 | -1.35% | $2.22 | $2.22 | $2.19 | 109.00K |
| 2026-09-01 | $2.22 | -3.48% | $2.29 | $2.31 | $2.19 | 221.20K |
| 2026-08-31 | $2.30 | +1.32% | $2.26 | $2.31 | $2.25 | 23.10K |
| 2026-08-28 | $2.27 | -1.30% | $2.32 | $2.32 | $2.26 | 7.10K |
| 2026-08-27 | $2.30 | -0.43% | $2.28 | $2.33 | $2.26 | 32.80K |
| 2026-08-26 | $2.31 | +0.43% | $2.30 | $2.32 | $2.29 | 21.90K |
| 2026-08-25 | $2.30 | -0.43% | $2.30 | $2.32 | $2.23 | 52.20K |
| 2026-08-24 | $2.31 | +1.32% | $2.28 | $2.32 | $2.26 | 27.80K |
| 2026-08-21 | $2.28 | -1.30% | $2.26 | $2.32 | $2.26 | 11.00K |
| 2026-08-20 | $2.31 | 0.00% | $2.30 | $2.33 | $2.26 | 10.00K |
| 2026-08-19 | $2.31 | +1.76% | $2.32 | $2.32 | $2.25 | 41.60K |
| 2026-08-18 | $2.27 | -1.73% | $2.32 | $2.35 | $2.25 | 45.40K |
| 2026-08-17 | $2.31 | +0.43% | $2.31 | $2.36 | $2.29 | 15.40K |
| 2026-08-14 | $2.30 | -1.29% | $2.34 | $2.37 | $2.30 | 46.50K |
| 2026-08-13 | $2.33 | -5.28% | $2.44 | $2.47 | $2.31 | 41.70K |
| 2026-08-12 | $2.46 | +5.58% | $2.35 | $2.46 | $2.29 | 58.60K |
| 2026-08-11 | $2.33 | +2.19% | $2.28 | $2.35 | $2.25 | 22.40K |
| 2026-08-10 | $2.28 | +0.44% | $2.27 | $2.30 | $2.27 | 4.60K |
| 2026-08-07 | $2.27 | -0.44% | $2.27 | $2.29 | $2.27 | 15.40K |
| 2026-08-06 | $2.28 | +0.88% | $2.28 | $2.28 | $2.26 | 10.00K |
| 2026-08-05 | $2.26 | +0.89% | $2.26 | $2.28 | $2.23 | 35.30K |
| 2026-08-04 | $2.24 | +0.22% | $2.24 | $2.29 | $2.23 | 28.40K |
| 2026-08-03 | $2.23 | +0.22% | $2.22 | $2.25 | $2.22 | 12.80K |
| 2026-07-31 | $2.23 | -0.45% | $2.25 | $2.26 | $2.22 | 37.80K |
| 2026-07-30 | $2.24 | -0.44% | $2.25 | $2.25 | $2.24 | 7.00K |
| 2026-07-29 | $2.25 | -0.88% | $2.27 | $2.32 | $2.24 | 35.60K |
| 2026-07-28 | $2.27 | +0.44% | $2.26 | $2.31 | $2.26 | 16.40K |
| 2026-07-27 | $2.26 | -0.44% | $2.26 | $2.27 | $2.25 | 30.10K |
| 2026-07-24 | $2.27 | -0.44% | $2.29 | $2.29 | $2.25 | 22.20K |
| 2026-07-23 | $2.28 | +0.44% | $2.27 | $2.29 | $2.27 | 24.70K |
| 2026-07-22 | $2.27 | +1.34% | $2.24 | $2.31 | $2.19 | 107.60K |
| 2026-07-21 | $2.24 | -0.44% | $2.25 | $2.27 | $2.19 | 106.90K |
| 2026-07-20 | $2.25 | -0.88% | $2.28 | $2.29 | $2.23 | 44.10K |
| 2026-07-17 | $2.27 | -0.87% | $2.28 | $2.28 | $2.25 | 59.10K |
| 2026-07-16 | $2.29 | 0.00% | $2.30 | $2.31 | $2.28 | 21.90K |
| 2026-07-15 | $2.29 | 0.00% | $2.31 | $2.31 | $2.28 | 21.20K |
| 2026-07-14 | $2.29 | -1.72% | $2.32 | $2.33 | $2.28 | 26.30K |
| 2026-07-13 | $2.33 | +1.75% | $2.28 | $2.34 | $2.28 | 78.80K |
| 2026-07-10 | $2.29 | 0.00% | $2.30 | $2.32 | $2.28 | 31.20K |
| 2026-07-09 | $2.29 | -2.97% | $2.36 | $2.36 | $2.28 | 48.60K |
| 2026-07-08 | $2.36 | -0.84% | $2.35 | $2.42 | $2.31 | 37.10K |
| 2026-07-07 | $2.38 | -1.24% | $2.38 | $2.40 | $2.35 | 29.00K |
| 2026-07-06 | $2.41 | +4.78% | $2.32 | $2.43 | $2.31 | 90.30K |
| 2026-07-02 | $2.30 | 0.00% | $2.31 | $2.31 | $2.30 | 20.60K |
| 2026-07-01 | $2.30 | 0.00% | $2.31 | $2.32 | $2.30 | 19.90K |
| 2026-06-30 | $2.30 | -1.29% | $2.33 | $2.34 | $2.30 | 14.70K |
| 2026-06-29 | $2.33 | 0.00% | $2.34 | $2.34 | $2.30 | 21.00K |
| 2026-06-26 | $2.33 | 0.00% | $2.32 | $2.33 | $2.31 | 74.20K |
| 2026-06-25 | $2.33 | -0.43% | $2.33 | $2.35 | $2.32 | 17.10K |
| 2026-06-24 | $2.34 | +0.43% | $2.32 | $2.35 | $2.31 | 38.10K |
| 2026-06-23 | $2.33 | +0.87% | $2.31 | $2.35 | $2.30 | 39.40K |
| 2026-06-22 | $2.31 | 0.00% | $2.34 | $2.35 | $2.30 | 43.60K |
| 2026-06-18 | $2.31 | -2.53% | $2.38 | $2.39 | $2.31 | 40.40K |
| 2026-06-17 | $2.37 | +0.85% | $2.37 | $2.40 | $2.35 | 40.50K |
| 2026-06-16 | $2.35 | 0.00% | $2.36 | $2.36 | $2.33 | 8.30K |
| 2026-06-15 | $2.35 | +0.43% | $2.37 | $2.38 | $2.35 | 17.10K |
| 2026-06-12 | $2.34 | +0.43% | $2.34 | $2.38 | $2.33 | 20.10K |
| 2026-06-11 | $2.33 | -0.85% | $2.37 | $2.37 | $2.33 | 34.10K |
| 2026-06-10 | $2.35 | -0.84% | $2.39 | $2.40 | $2.35 | 14.90K |
| 2026-06-09 | $2.37 | 0.00% | $2.39 | $2.42 | $2.36 | 10.00K |
| 2026-06-08 | $2.37 | 0.00% | $2.37 | $2.40 | $2.37 | 23.20K |
| 2026-06-05 | $2.37 | 0.00% | $2.38 | $2.38 | $2.35 | 33.20K |
| 2026-06-04 | $2.37 | -0.84% | $2.40 | $2.40 | $2.37 | 24.30K |
| 2026-06-03 | $2.39 | -0.83% | $2.40 | $2.42 | $2.35 | 45.20K |
| 2026-06-02 | $2.41 | +1.26% | $2.36 | $2.46 | $2.34 | 69.40K |
| 2026-06-01 | $2.38 | -1.65% | $2.44 | $2.48 | $2.34 | 59.30K |
| 2026-05-29 | $2.42 | -0.82% | $2.40 | $2.45 | $2.40 | 44.00K |
| 2026-05-28 | $2.44 | 0.00% | $2.43 | $2.44 | $2.42 | 10.00K |
| 2026-05-27 | $2.44 | +1.67% | $2.40 | $2.45 | $2.40 | 16.30K |