XBiotech Inc. (XBIT) Charts

$3.01

south_east
-$0.11 (-3.53%)
Day's range
$3.01
Day's range
$3.2

5 DAY PERFORMANCE

-7.95%

1 MONTH PERFORMANCE

-21.41%

3 MONTH PERFORMANCE

-54.53%

6 MONTH PERFORMANCE

-54.19%

YEAR-TO-DATE PERFORMANCE

-23.80%

1 YEAR PERFORMANCE

-56.38%

XBiotech Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
02/21/2025 $3.11 $3.02 (-3.05%) $3.20 $3.01 42,906 $94.01 M
02/20/2025 $3.11 $3.12 (0.32%) $3.16 $3.03 28,919 $95.07 M
02/19/2025 $3.05 $3.11 (1.97%) $3.20 $3.05 43,037 $94.77 M
02/18/2025 $3.27 $3.03 (-7.34%) $3.30 $3.03 78,430 $92.33 M
02/14/2025 $3.17 $3.27 (3.15%) $3.32 $3.17 50,500 $99.65 M
02/13/2025 $3.25 $3.21 (-1.23%) $3.25 $3.13 47,200 $97.82 M
02/12/2025 $3.25 $3.22 (-0.92%) $3.25 $3.20 58,100 $98.12 M
02/11/2025 $3.34 $3.30 (-1.2%) $3.35 $3.20 63,538 $100.56 M
02/10/2025 $3.13 $3.32 (6.07%) $3.39 $3.13 80,700 $101.17 M
02/07/2025 $3.28 $3.10 (-5.49%) $3.33 $3.05 56,406 $94.46 M
02/06/2025 $3.45 $3.28 (-4.93%) $3.45 $3.28 52,900 $99.95 M
02/05/2025 $3.30 $3.42 (3.64%) $3.47 $3.27 77,825 $104.22 M
02/04/2025 $3.36 $3.25 (-3.27%) $3.50 $3.22 48,425 $99.04 M
02/03/2025 $3.40 $3.33 (-2.06%) $3.54 $3.27 45,719 $101.47 M
01/31/2025 $3.68 $3.46 (-5.98%) $3.69 $3.44 55,100 $105.44 M
01/30/2025 $3.67 $3.62 (-1.36%) $3.67 $3.57 39,000 $110.31 M
01/29/2025 $3.45 $3.61 (4.64%) $3.66 $3.45 64,602 $110.01 M
01/28/2025 $3.65 $3.48 (-4.66%) $3.65 $3.40 57,621 $106.04 M
01/27/2025 $3.67 $3.64 (-0.82%) $3.78 $3.58 34,033 $110.92 M
01/24/2025 $3.72 $3.65 (-1.88%) $3.78 $3.65 32,440 $111.22 M
01/23/2025 $3.76 $3.70 (-1.6%) $3.80 $3.60 63,327 $112.75 M
01/22/2025 $3.85 $3.77 (-2.08%) $4.00 $3.75 61,500 $114.88 M
01/21/2025 $3.91 $3.83 (-2.05%) $3.97 $3.80 59,211 $116.71 M
01/17/2025 $3.84 $3.82 (-0.52%) $3.99 $3.80 40,027 $116.41 M
01/16/2025 $3.89 $3.80 (-2.31%) $4.00 $3.80 62,937 $115.80 M
01/15/2025 $3.81 $3.89 (2.1%) $3.94 $3.72 33,247 $118.54 M
01/14/2025 $3.90 $3.71 (-4.87%) $3.90 $3.64 31,600 $113.05 M
01/13/2025 $3.87 $3.85 (-0.52%) $4.03 $3.75 46,909 $117.32 M
01/10/2025 $3.97 $3.88 (-2.27%) $4.30 $3.81 53,500 $118.23 M
01/08/2025 $4.25 $4.01 (-5.65%) $4.48 $4.00 67,600 $122.19 M
01/07/2025 $4.51 $4.26 (-5.54%) $4.54 $4.25 51,317 $129.81 M
01/06/2025 $4.52 $4.48 (-0.88%) $4.67 $4.46 114,145 $136.52 M
01/03/2025 $4.23 $4.42 (4.49%) $4.50 $4.16 65,300 $134.69 M
01/02/2025 $4.01 $4.17 (3.99%) $4.30 $3.99 51,600 $127.07 M
12/31/2024 $4.20 $3.95 (-5.95%) $4.21 $3.82 88,000 $120.37 M
12/30/2024 $3.81 $4.09 (7.35%) $4.14 $3.72 111,600 $124.63 M
12/27/2024 $4.25 $3.80 (-10.59%) $4.45 $3.75 143,800 $115.80 M
12/26/2024 $4.56 $4.23 (-7.24%) $4.59 $4.04 75,419 $128.90 M
12/24/2024 $4.32 $4.56 (5.56%) $4.61 $4.30 41,303 $138.95 M
12/23/2024 $5.07 $4.50 (-11.24%) $5.11 $3.51 473,368 $137.13 M
12/20/2024 $6.27 $6.38 (1.75%) $6.66 $6.13 214,749 $194.41 M
12/19/2024 $6.21 $6.34 (2.09%) $6.48 $6.12 64,300 $193.20 M
12/18/2024 $6.82 $6.09 (-10.7%) $6.82 $6.06 51,600 $185.58 M
12/17/2024 $6.83 $6.74 (-1.32%) $6.91 $6.34 50,400 $205.39 M
12/16/2024 $6.85 $6.92 (1.02%) $7.00 $6.74 63,500 $210.87 M
12/13/2024 $6.96 $6.95 (-0.14%) $7.24 $6.71 100,700 $211.78 M
12/12/2024 $7.03 $6.93 (-1.42%) $7.04 $6.72 82,707 $211.17 M
12/11/2024 $6.60 $7.07 (7.12%) $7.10 $6.37 108,000 $215.44 M
12/10/2024 $6.59 $6.63 (0.61%) $6.71 $6.28 45,500 $202.03 M
12/09/2024 $6.40 $6.56 (2.5%) $6.71 $6.26 57,400 $199.90 M
12/06/2024 $6.23 $6.40 (2.73%) $6.53 $6.08 70,500 $195.02 M
12/05/2024 $6.50 $6.31 (-2.92%) $6.72 $6.17 85,800 $192.28 M
12/04/2024 $6.71 $6.50 (-3.13%) $6.80 $6.11 72,300 $198.07 M
12/03/2024 $7.15 $6.73 (-5.87%) $7.15 $6.57 78,100 $205.08 M
12/02/2024 $7.64 $7.15 (-6.41%) $7.64 $7.15 42,020 $217.88 M
11/29/2024 $7.47 $7.61 (1.87%) $7.61 $7.26 41,623 $231.90 M
11/27/2024 $6.83 $7.35 (7.61%) $7.52 $6.81 83,100 $223.97 M
11/26/2024 $6.82 $6.81 (-0.15%) $6.98 $6.60 46,400 $207.52 M
11/25/2024 $6.99 $6.86 (-1.86%) $7.23 $6.82 45,800 $209.04 M
11/22/2024 $6.66 $6.83 (2.55%) $7.03 $6.54 37,411 $208.13 M
11/21/2024 $6.55 $6.62 (1.07%) $6.85 $6.44 30,700 $201.73 M