XBiotech Inc. - Common Stock (XBIT)
2.7000
-0.2500 (-8.47%)
NASDAQ · Last Trade: Apr 5th, 6:56 AM EDT
Historical Prices For XBiotech Inc. - Common Stock (XBIT)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/04/2025 | 2.91 | 3.00 | 2.65 | 2.70 | 95,038 | 2.70 |
| 4/03/2025 | 3.02 | 3.18 | 2.92 | 2.95 | 53,546 | 2.95 |
| 4/02/2025 | 3.01 | 3.18 | 3.01 | 3.14 | 31,377 | 3.14 |
| 4/01/2025 | 3.26 | 3.31 | 3.01 | 3.02 | 25,362 | 3.02 |
| 3/31/2025 | 3.10 | 3.28 | 3.05 | 3.24 | 94,638 | 3.24 |
| 3/28/2025 | 3.10 | 3.17 | 3.10 | 3.10 | 65,476 | 3.10 |
| 3/27/2025 | 3.19 | 3.26 | 3.19 | 3.24 | 20,010 | 3.24 |
| 3/26/2025 | 3.34 | 3.34 | 3.15 | 3.19 | 22,404 | 3.19 |
| 3/25/2025 | 3.46 | 3.46 | 3.29 | 3.30 | 21,241 | 3.30 |
| 3/24/2025 | 3.51 | 3.53 | 3.43 | 3.46 | 37,801 | 3.46 |
| 3/21/2025 | 3.40 | 3.44 | 3.26 | 3.44 | 67,434 | 3.44 |
| 3/20/2025 | 3.48 | 3.57 | 3.45 | 3.45 | 20,407 | 3.45 |
| 3/19/2025 | 3.45 | 3.51 | 3.44 | 3.48 | 22,961 | 3.48 |
| 3/18/2025 | 3.48 | 3.61 | 3.42 | 3.42 | 46,743 | 3.42 |
| 3/17/2025 | 3.25 | 3.52 | 3.25 | 3.52 | 59,820 | 3.52 |
| 3/14/2025 | 3.20 | 3.49 | 3.18 | 3.31 | 31,147 | 3.31 |
| 3/13/2025 | 3.25 | 3.29 | 3.11 | 3.14 | 49,285 | 3.14 |
| 3/12/2025 | 3.29 | 3.37 | 3.15 | 3.29 | 42,853 | 3.29 |
| 3/11/2025 | 3.24 | 3.37 | 3.13 | 3.18 | 32,547 | 3.18 |
| 3/10/2025 | 3.17 | 3.50 | 3.11 | 3.20 | 38,441 | 3.20 |
| 3/07/2025 | 3.23 | 3.30 | 3.15 | 3.25 | 30,936 | 3.25 |
| 3/06/2025 | 3.17 | 3.23 | 3.13 | 3.19 | 25,011 | 3.19 |
| 3/05/2025 | 3.20 | 3.29 | 3.16 | 3.25 | 42,285 | 3.25 |
| 3/04/2025 | 3.34 | 3.34 | 3.08 | 3.16 | 56,967 | 3.16 |
| 3/03/2025 | 3.59 | 3.60 | 3.32 | 3.35 | 88,602 | 3.35 |
| 2/28/2025 | 3.11 | 3.54 | 3.11 | 3.52 | 61,995 | 3.52 |
| 2/27/2025 | 3.00 | 3.16 | 3.00 | 3.11 | 35,336 | 3.11 |
| 2/26/2025 | 3.03 | 3.08 | 2.95 | 3.00 | 75,205 | 3.00 |
| 2/25/2025 | 3.05 | 3.13 | 3.00 | 3.02 | 47,151 | 3.02 |
| 2/24/2025 | 3.01 | 3.09 | 2.94 | 3.06 | 39,141 | 3.06 |
| 2/21/2025 | 3.17 | 3.20 | 2.99 | 2.99 | 83,904 | 2.99 |
| 2/20/2025 | 3.11 | 3.16 | 3.03 | 3.12 | 28,919 | 3.12 |
| 2/19/2025 | 3.05 | 3.20 | 3.05 | 3.11 | 43,037 | 3.11 |
| 2/18/2025 | 3.27 | 3.30 | 3.03 | 3.03 | 78,394 | 3.03 |
| 2/14/2025 | 3.17 | 3.32 | 3.17 | 3.27 | 50,491 | 3.27 |
| 2/13/2025 | 3.25 | 3.25 | 3.13 | 3.21 | 47,184 | 3.21 |
| 2/12/2025 | 3.25 | 3.25 | 3.20 | 3.22 | 58,067 | 3.22 |
| 2/11/2025 | 3.34 | 3.35 | 3.20 | 3.30 | 63,538 | 3.30 |
| 2/10/2025 | 3.13 | 3.39 | 3.13 | 3.32 | 80,683 | 3.32 |
| 2/07/2025 | 3.28 | 3.33 | 3.05 | 3.10 | 56,406 | 3.10 |
| 2/06/2025 | 3.45 | 3.45 | 3.28 | 3.28 | 52,888 | 3.28 |
| 2/05/2025 | 3.30 | 3.47 | 3.27 | 3.42 | 77,825 | 3.42 |
| 2/04/2025 | 3.36 | 3.50 | 3.22 | 3.25 | 48,420 | 3.25 |
| 2/03/2025 | 3.40 | 3.54 | 3.27 | 3.33 | 45,719 | 3.33 |
| 1/31/2025 | 3.68 | 3.69 | 3.44 | 3.46 | 55,071 | 3.46 |
| 1/30/2025 | 3.67 | 3.67 | 3.57 | 3.62 | 38,980 | 3.62 |
| 1/29/2025 | 3.45 | 3.66 | 3.45 | 3.61 | 64,602 | 3.61 |
| 1/28/2025 | 3.65 | 3.65 | 3.40 | 3.48 | 57,621 | 3.48 |
| 1/27/2025 | 3.67 | 3.78 | 3.58 | 3.64 | 34,033 | 3.64 |
| 1/24/2025 | 3.72 | 3.78 | 3.65 | 3.65 | 32,440 | 3.65 |
| 1/23/2025 | 3.76 | 3.80 | 3.60 | 3.70 | 63,327 | 3.70 |
| 1/22/2025 | 3.85 | 4.00 | 3.75 | 3.77 | 61,482 | 3.77 |
| 1/21/2025 | 3.91 | 3.97 | 3.80 | 3.83 | 59,111 | 3.83 |
| 1/17/2025 | 3.84 | 3.99 | 3.80 | 3.82 | 40,027 | 3.82 |
| 1/16/2025 | 3.89 | 4.00 | 3.80 | 3.80 | 62,935 | 3.80 |
| 1/15/2025 | 3.81 | 3.94 | 3.72 | 3.89 | 33,227 | 3.89 |
| 1/14/2025 | 3.90 | 3.90 | 3.64 | 3.71 | 31,577 | 3.71 |
| 1/13/2025 | 3.87 | 4.03 | 3.75 | 3.85 | 46,909 | 3.85 |
| 1/10/2025 | 3.97 | 4.30 | 3.81 | 3.88 | 53,477 | 3.88 |
| 1/08/2025 | 4.25 | 4.48 | 4.00 | 4.01 | 67,566 | 4.01 |
| 1/07/2025 | 4.51 | 4.54 | 4.25 | 4.26 | 51,317 | 4.26 |
| 1/06/2025 | 4.52 | 4.67 | 4.46 | 4.48 | 114,145 | 4.48 |