XBiotech Inc (XBIT) Historical Stock Data

2.48 ↓0.03 (-1.20%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, XBIT is down -0.41% a day on average. There have been 10 days where XBiotech Inc closed green and 20 days where XBIT closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-05	2.52	2.48	↓$0.04 (-1.59%)	2.41	2.68	87.17K
2025-12-04	2.59	2.51	↓$0.08 (-3.09%)	2.44	2.59	44.07K
2025-12-03	2.35	2.59	↑$0.24 (10.21%)	2.35	2.59	117.74K
2025-12-02	2.38	2.32	↓$0.06 (-2.52%)	2.30	2.40	48.12K
2025-12-01	2.40	2.41	↑$0.01 (0.42%)	2.26	2.44	149.69K
2025-11-28	2.30	2.27	↓$0.03 (-1.30%)	2.26	2.34	23.38K
2025-11-26	2.37	2.28	↓$0.09 (-3.80%)	2.26	2.37	70.34K
2025-11-25	2.42	2.35	↓$0.07 (-2.89%)	2.30	2.42	58.33K
2025-11-24	2.28	2.28	↑$0.00 (0.00%)	2.26	2.30	27.70K
2025-11-21	2.28	2.28	↑$0.00 (0.00%)	2.22	2.33	61.27K
2025-11-20	2.23	2.22	↓$0.01 (-0.45%)	2.16	2.31	79.33K
2025-11-19	2.34	2.16	↓$0.18 (-7.69%)	2.15	2.35	71.54K
2025-11-18	2.43	2.35	↓$0.08 (-3.29%)	2.28	2.47	98.72K
2025-11-17	2.63	2.47	↓$0.16 (-6.08%)	2.45	2.64	97.83K
2025-11-14	2.60	2.64	↑$0.04 (1.54%)	2.56	2.70	59.28K
2025-11-13	2.76	2.65	↓$0.11 (-3.99%)	2.60	2.90	53.37K
2025-11-12	2.95	2.77	↓$0.18 (-6.10%)	2.66	3.06	244.05K
2025-11-11	2.48	2.94	↑$0.46 (18.55%)	2.48	3.44	2.12M
2025-11-10	2.34	2.45	↑$0.11 (4.70%)	2.30	2.49	100.26K
2025-11-07	2.39	2.34	↓$0.05 (-2.09%)	2.24	2.39	52.47K
2025-11-06	2.15	2.39	↑$0.24 (11.16%)	2.10	2.39	387.46K
2025-11-05	2.15	2.12	↓$0.03 (-1.40%)	2.09	2.17	78.44K
2025-11-04	2.27	2.16	↓$0.11 (-4.85%)	2.14	2.27	79.15K
2025-11-03	2.31	2.29	↓$0.02 (-0.87%)	2.28	2.37	81.58K
2025-10-31	2.40	2.35	↓$0.05 (-2.08%)	2.33	2.41	17.55K
2025-10-30	2.35	2.40	↑$0.05 (2.13%)	2.33	2.41	26.85K
2025-10-29	2.41	2.37	↓$0.04 (-1.66%)	2.34	2.43	65.25K
2025-10-28	2.56	2.39	↓$0.17 (-6.64%)	2.39	2.56	114.69K
2025-10-27	2.61	2.57	↓$0.04 (-1.53%)	2.57	2.64	16.24K
2025-10-24	2.50	2.57	↑$0.07 (2.80%)	2.50	2.59	70.90K