XBiotech Inc. (XBIT)
NASDAQ: XBIT
· Real-Time Price · USD
3.20
-0.04 (-1.23%)
At close: Aug 15, 2025, 3:59 PM
3.15
-1.56%
After-hours: Aug 15, 2025, 04:10 PM EDT
XBIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 3.11 | 3.33 | 3.04 | 3.24 | 3.24 | 3.18% | 45,270 |
| 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 |
| Aug 6, 2025 | 2.88 | 2.92 | 2.82 | 2.90 | 2.90 | 0.00% | 20,400 |
| Aug 5, 2025 | 2.85 | 2.93 | 2.81 | 2.90 | 2.90 | 1.75% | 45,719 |
| Aug 4, 2025 | 2.87 | 2.87 | 2.80 | 2.85 | 2.85 | 0.00% | 16,200 |
| Aug 1, 2025 | 2.85 | 2.90 | 2.82 | 2.85 | 2.85 | -1.72% | 34,847 |
| Jul 31, 2025 | 2.91 | 2.92 | 2.86 | 2.90 | 2.90 | 0.00% | 25,701 |
| Jul 30, 2025 | 2.85 | 2.91 | 2.85 | 2.90 | 2.90 | 1.40% | 40,965 |
| Jul 29, 2025 | 2.84 | 2.87 | 2.79 | 2.86 | 2.86 | 1.42% | 35,900 |
| Jul 28, 2025 | 2.87 | 2.88 | 2.81 | 2.82 | 2.82 | -1.74% | 31,500 |
| Jul 25, 2025 | 2.89 | 2.96 | 2.85 | 2.87 | 2.87 | 1.06% | 27,500 |
| Jul 24, 2025 | 3.05 | 3.05 | 2.84 | 2.84 | 2.84 | -8.39% | 59,774 |
| Jul 23, 2025 | 3.15 | 3.18 | 3.01 | 3.10 | 3.10 | 0.65% | 67,500 |
| Jul 22, 2025 | 2.93 | 3.11 | 2.80 | 3.08 | 3.08 | 4.41% | 45,000 |
| Jul 21, 2025 | 3.00 | 3.03 | 2.94 | 2.95 | 2.95 | -1.01% | 30,532 |
| Jul 18, 2025 | 2.99 | 3.32 | 2.98 | 2.98 | 2.98 | -0.67% | 105,400 |