XBiotech Inc. (XBIT)
NASDAQ: XBIT
· Real-Time Price · USD
2.64
0.00 (0.00%)
At close: Oct 03, 2025, 3:59 PM
2.66
0.76%
After-hours: Oct 03, 2025, 07:50 PM EDT
XBIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 2.65 | 2.70 | 2.62 | 2.64 | 2.64 | 0.00% | 74,180 |
| Oct 2, 2025 | 2.65 | 2.69 | 2.64 | 2.64 | 2.64 | 0.00% | 76,538 |
| Oct 1, 2025 | 2.64 | 2.65 | 2.63 | 2.64 | 2.64 | -0.75% | 50,744 |
| Sep 30, 2025 | 2.70 | 2.74 | 2.64 | 2.66 | 2.66 | -1.12% | 45,500 |
| Sep 29, 2025 | 2.71 | 2.74 | 2.67 | 2.69 | 2.69 | -0.37% | 32,842 |
| Sep 26, 2025 | 2.73 | 2.75 | 2.64 | 2.70 | 2.70 | 0.37% | 38,000 |
| Sep 25, 2025 | 2.71 | 2.83 | 2.67 | 2.69 | 2.69 | -3.24% | 61,200 |
| Sep 24, 2025 | 2.94 | 3.00 | 2.73 | 2.78 | 2.78 | -4.47% | 60,142 |
| Sep 23, 2025 | 2.78 | 2.91 | 2.72 | 2.91 | 2.91 | 5.82% | 55,400 |
| Sep 22, 2025 | 2.72 | 2.75 | 2.63 | 2.75 | 2.75 | 1.10% | 170,144 |
| Sep 19, 2025 | 2.76 | 2.93 | 2.62 | 2.72 | 2.72 | -1.45% | 124,800 |
| Sep 18, 2025 | 2.69 | 2.76 | 2.61 | 2.76 | 2.76 | 3.37% | 57,100 |
| Sep 17, 2025 | 2.70 | 2.75 | 2.59 | 2.67 | 2.67 | -0.74% | 65,233 |
| Sep 16, 2025 | 2.70 | 2.75 | 2.69 | 2.69 | 2.69 | -1.10% | 20,600 |
| Sep 15, 2025 | 2.79 | 2.79 | 2.70 | 2.72 | 2.72 | -1.09% | 42,535 |
| Sep 12, 2025 | 2.84 | 2.86 | 2.75 | 2.75 | 2.75 | -2.48% | 28,240 |
| Sep 11, 2025 | 2.80 | 2.89 | 2.78 | 2.82 | 2.82 | 0.71% | 72,522 |
| Sep 10, 2025 | 2.80 | 2.89 | 2.72 | 2.80 | 2.80 | 0.36% | 69,400 |
| Sep 9, 2025 | 2.78 | 2.89 | 2.77 | 2.79 | 2.79 | 1.82% | 77,500 |
| Sep 8, 2025 | 2.88 | 2.90 | 2.70 | 2.74 | 2.74 | -6.16% | 62,100 |
Page 1 of 132