XBiotech Inc. (XBIT)
NASDAQ: XBIT
· Real-Time Price · USD
2.92
-0.06 (-2.01%)
At close: Sep 05, 2025, 3:59 PM
2.87
-1.71%
After-hours: Sep 05, 2025, 04:25 PM EDT
XBIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 2.99 | 3.01 | 2.91 | 2.98 | 2.98 | 0.00% | 13,696 |
| Sep 3, 2025 | 3.01 | 3.06 | 2.94 | 2.98 | 2.98 | -1.32% | 34,715 |
| Sep 2, 2025 | 3.15 | 3.23 | 3.00 | 3.02 | 3.02 | -4.43% | 85,000 |
| Aug 29, 2025 | 3.39 | 3.42 | 3.09 | 3.16 | 3.16 | -6.78% | 28,949 |
| Aug 28, 2025 | 3.52 | 3.55 | 3.31 | 3.39 | 3.39 | -2.59% | 29,929 |
| Aug 27, 2025 | 3.49 | 3.59 | 3.38 | 3.48 | 3.48 | -0.57% | 69,900 |
| Aug 26, 2025 | 3.21 | 3.61 | 3.19 | 3.50 | 3.50 | 9.37% | 140,500 |
| Aug 25, 2025 | 3.22 | 3.24 | 3.15 | 3.20 | 3.20 | 0.00% | 52,703 |
| Aug 22, 2025 | 3.23 | 3.23 | 3.16 | 3.20 | 3.20 | 0.00% | 57,506 |
| Aug 21, 2025 | 3.16 | 3.20 | 3.13 | 3.20 | 3.20 | -0.62% | 44,100 |
| Aug 20, 2025 | 3.20 | 3.22 | 3.15 | 3.22 | 3.22 | 0.31% | 30,417 |
| Aug 19, 2025 | 3.21 | 3.27 | 3.15 | 3.21 | 3.21 | 0.31% | 60,445 |
| Aug 18, 2025 | 3.19 | 3.21 | 3.13 | 3.20 | 3.20 | 1.59% | 28,200 |
| Aug 15, 2025 | 3.27 | 3.31 | 3.07 | 3.15 | 3.15 | -2.78% | 38,200 |
| Aug 14, 2025 | 3.11 | 3.33 | 3.04 | 3.24 | 3.24 | 3.18% | 45,248 |
| Aug 13, 2025 | 2.98 | 3.22 | 2.94 | 3.14 | 3.14 | 5.72% | 66,637 |
| Aug 12, 2025 | 2.91 | 3.00 | 2.90 | 2.97 | 2.97 | 0.68% | 21,200 |
| Aug 11, 2025 | 2.95 | 3.04 | 2.90 | 2.95 | 2.95 | 1.03% | 50,000 |
| Aug 8, 2025 | 2.93 | 2.93 | 2.86 | 2.92 | 2.92 | 0.00% | 38,447 |
| Aug 7, 2025 | 2.90 | 2.93 | 2.82 | 2.92 | 2.92 | 0.69% | 53,122 |