5 DAY PERFORMANCE
+1.39%
1 MONTH PERFORMANCE
-1.02%
3 MONTH PERFORMANCE
-12.31%
6 MONTH PERFORMANCE
-60.27%
YEAR-TO-DATE PERFORMANCE
-26.08%
1 YEAR PERFORMANCE
-65.61%
XBiotech Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/02/2025 | $3.00 | $2.92 (-2.67%) | $3.04 | $2.91 | 34,430 | $88.95 M |
| 05/01/2025 | $3.05 | $2.93 (-3.93%) | $3.05 | $2.86 | 56,645 | $89.25 M |
| 04/30/2025 | $2.94 | $3.04 (3.4%) | $3.12 | $2.80 | 100,700 | $92.60 M |
| 04/29/2025 | $2.89 | $2.87 (-0.69%) | $2.93 | $2.80 | 37,800 | $87.42 M |
| 04/28/2025 | $2.92 | $2.88 (-1.37%) | $2.94 | $2.78 | 62,410 | $87.73 M |
| 04/25/2025 | $2.96 | $2.91 (-1.69%) | $3.01 | $2.85 | 60,326 | $88.64 M |
| 04/24/2025 | $3.14 | $2.96 (-5.73%) | $3.14 | $2.95 | 75,017 | $90.16 M |
| 04/23/2025 | $3.25 | $3.16 (-2.77%) | $3.32 | $3.02 | 49,600 | $96.26 M |
| 04/22/2025 | $3.25 | $3.12 (-4%) | $3.25 | $2.95 | 85,700 | $95.04 M |
| 04/21/2025 | $2.90 | $2.97 (2.41%) | $3.02 | $2.90 | 37,900 | $90.47 M |
| 04/17/2025 | $2.96 | $2.94 (-0.68%) | $3.09 | $2.92 | 44,600 | $89.56 M |
| 04/16/2025 | $3.18 | $2.96 (-6.92%) | $3.18 | $2.92 | 66,800 | $90.16 M |
| 04/15/2025 | $3.24 | $3.18 (-1.85%) | $3.28 | $3.12 | 36,945 | $96.87 M |
| 04/14/2025 | $3.34 | $3.12 (-6.59%) | $3.38 | $3.10 | 37,647 | $95.04 M |
| 04/11/2025 | $2.93 | $3.28 (11.95%) | $3.28 | $2.93 | 53,640 | $99.91 M |
| 04/10/2025 | $3.24 | $2.88 (-11.11%) | $3.28 | $2.80 | 52,000 | $87.73 M |
| 04/09/2025 | $3.04 | $3.36 (10.53%) | $3.62 | $2.77 | 124,100 | $102.35 M |
| 04/08/2025 | $3.27 | $3.13 (-4.28%) | $3.27 | $3.00 | 56,500 | $95.34 M |
| 04/07/2025 | $2.76 | $3.15 (14.13%) | $3.31 | $2.76 | 79,940 | $95.95 M |
| 04/04/2025 | $2.91 | $2.87 (-1.37%) | $3.00 | $2.65 | 120,000 | $87.42 M |
| 04/03/2025 | $3.02 | $2.95 (-2.32%) | $3.18 | $2.92 | 53,546 | $89.86 M |
| 04/02/2025 | $3.01 | $3.14 (4.32%) | $3.18 | $3.01 | 31,400 | $95.65 M |
| 04/01/2025 | $3.26 | $3.02 (-7.36%) | $3.31 | $3.01 | 25,400 | $91.99 M |
| 03/31/2025 | $3.10 | $3.24 (4.52%) | $3.28 | $3.05 | 94,638 | $98.69 M |
| 03/28/2025 | $3.10 | $3.10 (0%) | $3.17 | $3.10 | 65,500 | $94.43 M |
| 03/27/2025 | $3.19 | $3.24 (1.57%) | $3.26 | $3.19 | 20,010 | $98.69 M |
| 03/26/2025 | $3.34 | $3.19 (-4.49%) | $3.34 | $3.15 | 22,404 | $97.17 M |
| 03/25/2025 | $3.46 | $3.30 (-4.62%) | $3.46 | $3.29 | 21,241 | $100.52 M |
| 03/24/2025 | $3.51 | $3.46 (-1.42%) | $3.53 | $3.43 | 37,801 | $105.39 M |
| 03/21/2025 | $3.40 | $3.44 (1.18%) | $3.44 | $3.26 | 67,434 | $104.79 M |
| 03/20/2025 | $3.48 | $3.45 (-0.86%) | $3.57 | $3.45 | 20,407 | $105.09 M |
| 03/19/2025 | $3.45 | $3.48 (0.87%) | $3.51 | $3.44 | 23,000 | $106.00 M |
| 03/18/2025 | $3.48 | $3.42 (-1.72%) | $3.61 | $3.42 | 46,743 | $104.18 M |
| 03/17/2025 | $3.25 | $3.52 (8.31%) | $3.52 | $3.25 | 59,820 | $107.22 M |
| 03/14/2025 | $3.20 | $3.31 (3.44%) | $3.49 | $3.18 | 31,147 | $100.83 M |
| 03/13/2025 | $3.25 | $3.14 (-3.38%) | $3.29 | $3.11 | 49,300 | $95.65 M |
| 03/12/2025 | $3.29 | $3.29 (0%) | $3.37 | $3.15 | 42,900 | $100.22 M |
| 03/11/2025 | $3.24 | $3.18 (-1.85%) | $3.37 | $3.13 | 32,547 | $96.87 M |
| 03/10/2025 | $3.17 | $3.20 (0.95%) | $3.50 | $3.11 | 38,441 | $97.48 M |
| 03/07/2025 | $3.23 | $3.25 (0.62%) | $3.30 | $3.16 | 30,936 | $99.00 M |
| 03/06/2025 | $3.17 | $3.19 (0.63%) | $3.23 | $3.14 | 25,011 | $97.17 M |
| 03/05/2025 | $3.20 | $3.25 (1.56%) | $3.29 | $3.16 | 42,300 | $99.00 M |
| 03/04/2025 | $3.34 | $3.16 (-5.39%) | $3.34 | $3.08 | 57,000 | $96.26 M |
| 03/03/2025 | $3.59 | $3.35 (-6.69%) | $3.60 | $3.32 | 88,602 | $102.04 M |
| 02/28/2025 | $3.11 | $3.52 (13.18%) | $3.54 | $3.11 | 62,000 | $107.22 M |
| 02/27/2025 | $3.00 | $3.11 (3.67%) | $3.16 | $3.00 | 35,336 | $94.73 M |
| 02/26/2025 | $3.03 | $3.00 (-0.99%) | $3.08 | $2.95 | 75,205 | $91.38 M |
| 02/25/2025 | $3.05 | $3.02 (-0.98%) | $3.13 | $3.00 | 47,200 | $91.99 M |
| 02/24/2025 | $3.01 | $3.06 (1.66%) | $3.09 | $2.94 | 39,141 | $93.21 M |
| 02/21/2025 | $3.17 | $2.99 (-5.68%) | $3.20 | $2.99 | 83,904 | $91.08 M |
| 02/20/2025 | $3.11 | $3.12 (0.32%) | $3.16 | $3.03 | 28,919 | $95.04 M |
| 02/19/2025 | $3.05 | $3.11 (1.97%) | $3.20 | $3.05 | 43,037 | $94.73 M |
| 02/18/2025 | $3.27 | $3.03 (-7.34%) | $3.30 | $3.03 | 78,430 | $92.30 M |
| 02/14/2025 | $3.17 | $3.27 (3.15%) | $3.32 | $3.17 | 50,500 | $99.61 M |
| 02/13/2025 | $3.25 | $3.21 (-1.23%) | $3.25 | $3.13 | 47,200 | $97.78 M |
| 02/12/2025 | $3.25 | $3.22 (-0.92%) | $3.25 | $3.20 | 58,100 | $98.08 M |
| 02/11/2025 | $3.34 | $3.30 (-1.2%) | $3.35 | $3.20 | 63,538 | $100.52 M |
| 02/10/2025 | $3.13 | $3.32 (6.07%) | $3.39 | $3.13 | 80,700 | $101.13 M |
| 02/07/2025 | $3.28 | $3.10 (-5.49%) | $3.33 | $3.05 | 56,406 | $94.43 M |
| 02/06/2025 | $3.45 | $3.28 (-4.93%) | $3.45 | $3.28 | 52,900 | $99.91 M |
| 02/05/2025 | $3.30 | $3.42 (3.64%) | $3.47 | $3.27 | 77,825 | $104.18 M |
| 02/04/2025 | $3.36 | $3.25 (-3.27%) | $3.50 | $3.22 | 48,425 | $99.00 M |
| 02/03/2025 | $3.40 | $3.33 (-2.06%) | $3.54 | $3.27 | 45,719 | $101.44 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
