XBiotech Inc (XBIT) Historical Stock Data
8.04 ↑0.13 (1.64%)
As of April 19, 2024, 3:56pm EST.
Historical Data
In the past 30 trading days, XBIT is up 1.10% a day on average. There have been 13 days where XBiotech Inc closed green and 17 days where XBIT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | 7.64 | 8.04 | ↑$0.40 (5.24%) | 7.51 | 8.34 | 76.22K |
| 2024-04-18 | 8.00 | 7.91 | ↓$0.09 (-1.13%) | 7.55 | 8.30 | 98.67K |
| 2024-04-17 | 8.89 | 8.11 | ↓$0.78 (-8.77%) | 8.03 | 9.19 | 81.34K |
| 2024-04-16 | 9.44 | 8.96 | ↓$0.48 (-5.08%) | 8.94 | 9.59 | 109.91K |
| 2024-04-15 | 9.18 | 9.41 | ↑$0.23 (2.51%) | 9.08 | 9.44 | 63.78K |
| 2024-04-12 | 9.37 | 9.25 | ↓$0.12 (-1.28%) | 9.09 | 9.52 | 52.90K |
| 2024-04-11 | 9.75 | 9.50 | ↓$0.25 (-2.56%) | 9.07 | 9.85 | 136.34K |
| 2024-04-10 | 9.30 | 9.89 | ↑$0.59 (6.34%) | 9.04 | 9.96 | 112.74K |
| 2024-04-09 | 9.62 | 9.27 | ↓$0.35 (-3.64%) | 9.10 | 9.65 | 67.12K |
| 2024-04-08 | 8.33 | 9.73 | ↑$1.40 (16.81%) | 8.33 | 9.90 | 210.99K |
| 2024-04-05 | 9.30 | 8.21 | ↓$1.09 (-11.72%) | 8.06 | 9.71 | 131.51K |
| 2024-04-04 | 8.36 | 9.38 | ↑$1.02 (12.20%) | 8.36 | 9.58 | 116.65K |
| 2024-04-03 | 8.53 | 8.41 | ↓$0.12 (-1.41%) | 8.39 | 9.49 | 181.68K |
| 2024-04-02 | 7.90 | 8.47 | ↑$0.57 (7.22%) | 7.54 | 8.50 | 173.13K |
| 2024-04-01 | 8.18 | 7.85 | ↓$0.33 (-4.03%) | 7.80 | 8.18 | 62.18K |
| 2024-03-28 | 8.20 | 8.13 | ↓$0.07 (-0.85%) | 7.84 | 8.20 | 70.07K |
| 2024-03-27 | 8.00 | 7.99 | ↓$0.01 (-0.13%) | 7.81 | 8.05 | 59.39K |
| 2024-03-26 | 7.45 | 7.97 | ↑$0.52 (6.98%) | 7.29 | 8.18 | 146.28K |
| 2024-03-25 | 7.50 | 7.49 | ↓$0.01 (-0.13%) | 7.12 | 7.50 | 60.08K |
| 2024-03-22 | 7.25 | 7.50 | ↑$0.25 (3.45%) | 7.01 | 7.50 | 68.04K |
| 2024-03-21 | 7.24 | 7.25 | ↑$0.01 (0.14%) | 7.05 | 7.26 | 57.95K |
| 2024-03-20 | 7.08 | 7.16 | ↑$0.08 (1.13%) | 6.78 | 7.20 | 57.36K |
| 2024-03-19 | 6.65 | 7.11 | ↑$0.46 (6.92%) | 6.65 | 7.48 | 106.90K |
| 2024-03-18 | 5.94 | 6.63 | ↑$0.69 (11.62%) | 5.59 | 7.00 | 110.25K |
| 2024-03-15 | 6.22 | 5.91 | ↓$0.31 (-4.98%) | 5.87 | 6.40 | 71.75K |
| 2024-03-14 | 6.22 | 6.36 | ↑$0.14 (2.25%) | 6.12 | 6.44 | 60.65K |
| 2024-03-13 | 6.33 | 6.31 | ↓$0.02 (-0.32%) | 6.12 | 6.40 | 53.71K |
| 2024-03-12 | 6.40 | 6.33 | ↓$0.07 (-1.09%) | 6.01 | 6.46 | 63.34K |
| 2024-03-11 | 6.46 | 6.35 | ↓$0.11 (-1.70%) | 6.23 | 6.46 | 27.06K |
| 2024-03-08 | 6.46 | 6.40 | ↓$0.06 (-0.93%) | 6.11 | 6.57 | 49.42K |
Create an account or log in to view more rows.
$XBIT I love this stonk!
$XBIT wtf is going on?
$XBIT it's going down??
$XBIT free to hold
$XBIT id rather have a dip then rip than a gap and crap
$XBIT HODLing
and buying more when I can.
$XBIT I like the stock!
$XBIT adding next Friday
$XBIT Reinvest your dividends
$XBIT BOUGHT TODAY!