5 DAY PERFORMANCE
+6.40%
1 MONTH PERFORMANCE
-6.34%
3 MONTH PERFORMANCE
-16.61%
6 MONTH PERFORMANCE
-37.12%
YEAR-TO-DATE PERFORMANCE
-32.66%
1 YEAR PERFORMANCE
-45.60%
XBiotech Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/25/2025 | $2.72 | $2.66 (-2.21%) | $2.77 | $2.58 | 75.00 K | $81.10 M |
| 06/24/2025 | $2.60 | $2.67 (2.69%) | $2.70 | $2.60 | 62.50 K | $81.40 M |
| 06/23/2025 | $2.51 | $2.59 (3.19%) | $2.63 | $2.50 | 72.20 K | $78.96 M |
| 06/20/2025 | $2.63 | $2.50 (-4.94%) | $2.68 | $2.50 | 127.33 K | $76.22 M |
| 06/18/2025 | $2.61 | $2.60 (-0.38%) | $2.69 | $2.58 | 52.60 K | $79.27 M |
| 06/17/2025 | $2.70 | $2.61 (-3.33%) | $2.73 | $2.60 | 54.33 K | $79.57 M |
| 06/16/2025 | $2.64 | $2.74 (3.79%) | $2.78 | $2.64 | 53.25 K | $83.54 M |
| 06/13/2025 | $2.75 | $2.64 (-4%) | $2.76 | $2.57 | 73.20 K | $80.49 M |
| 06/12/2025 | $2.81 | $2.76 (-1.78%) | $2.89 | $2.72 | 64.35 K | $84.15 M |
| 06/11/2025 | $2.99 | $2.81 (-6.02%) | $3.00 | $2.81 | 45.12 K | $85.67 M |
| 06/10/2025 | $2.92 | $2.91 (-0.34%) | $2.98 | $2.89 | 41.32 K | $88.72 M |
| 06/09/2025 | $2.90 | $2.94 (1.38%) | $2.96 | $2.85 | 31.50 K | $89.63 M |
| 06/06/2025 | $2.91 | $2.90 (-0.34%) | $2.98 | $2.82 | 33.74 K | $88.41 M |
| 06/05/2025 | $2.93 | $2.86 (-2.39%) | $3.05 | $2.83 | 78.10 K | $87.19 M |
| 06/04/2025 | $2.92 | $2.94 (0.68%) | $2.97 | $2.80 | 98.25 K | $89.63 M |
| 06/03/2025 | $2.88 | $2.89 (0.35%) | $2.94 | $2.85 | 46.60 K | $88.11 M |
| 06/02/2025 | $2.86 | $2.86 (0%) | $2.88 | $2.80 | 44.30 K | $87.19 M |
| 05/30/2025 | $2.83 | $2.85 (0.71%) | $2.90 | $2.78 | 41.40 K | $86.89 M |
| 05/29/2025 | $2.90 | $2.86 (-1.38%) | $2.90 | $2.79 | 26.35 K | $87.19 M |
| 05/28/2025 | $2.98 | $2.91 (-2.35%) | $2.98 | $2.88 | 36.30 K | $88.72 M |
| 05/27/2025 | $2.91 | $2.96 (1.72%) | $2.97 | $2.84 | 39.30 K | $90.24 M |
| 05/23/2025 | $2.85 | $2.84 (-0.35%) | $2.96 | $2.81 | 39.53 K | $86.59 M |
| 05/22/2025 | $2.85 | $2.84 (-0.35%) | $2.96 | $2.81 | 29.52 K | $86.59 M |
| 05/21/2025 | $2.95 | $2.87 (-2.71%) | $2.95 | $2.85 | 43.50 K | $87.50 M |
| 05/20/2025 | $3.06 | $2.97 (-2.94%) | $3.09 | $2.93 | 28.20 K | $90.55 M |
| 05/19/2025 | $3.01 | $3.07 (1.99%) | $3.07 | $3.00 | 24.11 K | $93.60 M |
| 05/16/2025 | $2.97 | $3.04 (2.36%) | $3.09 | $2.94 | 40.14 K | $92.68 M |
| 05/15/2025 | $2.87 | $2.98 (3.83%) | $2.98 | $2.85 | 27.10 K | $90.85 M |
| 05/14/2025 | $2.96 | $2.88 (-2.7%) | $2.96 | $2.84 | 39.00 K | $87.80 M |
| 05/13/2025 | $2.95 | $2.98 (1.02%) | $2.99 | $2.80 | 33.20 K | $90.85 M |
| 05/12/2025 | $2.84 | $2.91 (2.46%) | $2.91 | $2.80 | 66.10 K | $88.72 M |
| 05/09/2025 | $2.89 | $2.77 (-4.15%) | $2.98 | $2.76 | 43.04 K | $84.38 M |
| 05/08/2025 | $2.82 | $2.85 (1.06%) | $2.92 | $2.71 | 42.53 K | $86.81 M |
| 05/07/2025 | $2.71 | $2.79 (2.95%) | $2.80 | $2.71 | 45.53 K | $84.99 M |
| 05/06/2025 | $2.85 | $2.78 (-2.46%) | $3.00 | $2.65 | 222.26 K | $84.68 M |
| 05/05/2025 | $2.90 | $2.85 (-1.72%) | $3.08 | $2.81 | 40.60 K | $86.81 M |
| 05/02/2025 | $3.00 | $2.92 (-2.67%) | $3.04 | $2.91 | 35.13 K | $88.95 M |
| 05/01/2025 | $3.05 | $2.93 (-3.93%) | $3.05 | $2.86 | 56.65 K | $89.25 M |
| 04/30/2025 | $2.94 | $3.04 (3.4%) | $3.12 | $2.80 | 100.70 K | $92.60 M |
| 04/29/2025 | $2.89 | $2.87 (-0.69%) | $2.93 | $2.80 | 37.80 K | $87.42 M |
| 04/28/2025 | $2.92 | $2.88 (-1.37%) | $2.94 | $2.78 | 62.41 K | $87.73 M |
| 04/25/2025 | $2.96 | $2.91 (-1.69%) | $3.01 | $2.85 | 60.33 K | $88.64 M |
| 04/24/2025 | $3.14 | $2.96 (-5.73%) | $3.14 | $2.95 | 75.02 K | $90.16 M |
| 04/23/2025 | $3.25 | $3.16 (-2.77%) | $3.32 | $3.02 | 49.60 K | $96.26 M |
| 04/22/2025 | $3.25 | $3.12 (-4%) | $3.25 | $2.95 | 85.70 K | $95.04 M |
| 04/21/2025 | $2.90 | $2.97 (2.41%) | $3.02 | $2.90 | 37.90 K | $90.47 M |
| 04/17/2025 | $2.96 | $2.94 (-0.68%) | $3.09 | $2.92 | 44.60 K | $89.56 M |
| 04/16/2025 | $3.18 | $2.96 (-6.92%) | $3.18 | $2.92 | 66.80 K | $90.16 M |
| 04/15/2025 | $3.24 | $3.18 (-1.85%) | $3.28 | $3.12 | 36.95 K | $96.87 M |
| 04/14/2025 | $3.34 | $3.12 (-6.59%) | $3.38 | $3.10 | 37.65 K | $95.04 M |
| 04/11/2025 | $2.93 | $3.28 (11.95%) | $3.28 | $2.93 | 53.64 K | $99.91 M |
| 04/10/2025 | $3.24 | $2.88 (-11.11%) | $3.28 | $2.80 | 52.00 K | $87.73 M |
| 04/09/2025 | $3.04 | $3.36 (10.53%) | $3.62 | $2.77 | 124.10 K | $102.35 M |
| 04/08/2025 | $3.27 | $3.13 (-4.28%) | $3.27 | $3.00 | 56.50 K | $95.34 M |
| 04/07/2025 | $2.76 | $3.15 (14.13%) | $3.31 | $2.76 | 79.94 K | $95.95 M |
| 04/04/2025 | $2.91 | $2.87 (-1.37%) | $3.00 | $2.65 | 120.00 K | $87.42 M |
| 04/03/2025 | $3.02 | $2.95 (-2.32%) | $3.18 | $2.92 | 53.55 K | $89.86 M |
| 04/02/2025 | $3.01 | $3.14 (4.32%) | $3.18 | $3.01 | 31.40 K | $95.65 M |
| 04/01/2025 | $3.26 | $3.02 (-7.36%) | $3.31 | $3.01 | 25.40 K | $91.99 M |
| 03/31/2025 | $3.10 | $3.24 (4.52%) | $3.28 | $3.05 | 94.64 K | $98.69 M |
| 03/28/2025 | $3.10 | $3.10 (0%) | $3.17 | $3.10 | 65.50 K | $94.43 M |
| 03/27/2025 | $3.19 | $3.24 (1.57%) | $3.26 | $3.19 | 20.01 K | $98.69 M |
| 03/26/2025 | $3.34 | $3.19 (-4.49%) | $3.34 | $3.15 | 22.40 K | $97.17 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.
