NASDAQ : XBIT
XBiotech Inc. — Price history
Healthcare · Biotechnology · United States
Last price 1.88 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 57.32M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
XBiotech Inc. (XBIT) closed at 1.88 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 1.93 | 1.982 | 1.865 | 1.88 | 50,560 | -3.09% |
| 2026-10-29 | 1.98 | 1.98 | 1.87 | 1.94 | 73,978 | -2.51% |
| 2026-10-28 | 1.86 | 2.04 | 1.8 | 1.99 | 310,878 | +7.57% |
| 2026-10-27 | 1.85 | 1.952 | 1.81 | 1.85 | 69,107 | +0.00% |
| 2026-10-26 | 1.92 | 1.927 | 1.82 | 1.85 | 136,292 | -4.15% |
| 2026-10-23 | 1.95 | 1.95 | 1.86 | 1.93 | 121,736 | -2.03% |
| 2026-10-22 | 1.98 | 1.98 | 1.94 | 1.97 | 7,668 | -1.01% |
| 2026-10-21 | 2.04 | 2.04 | 1.98 | 1.99 | 58,251 | -1.49% |
| 2026-10-20 | 2.03 | 2.08 | 1.99 | 2.02 | 41,228 | +1.00% |
| 2026-10-19 | 2.13 | 2.13 | 1.905 | 2 | 384,627 | -5.66% |
| 2026-10-16 | 2.16 | 2.22 | 2.1 | 2.12 | 68,271 | -1.85% |
| 2026-10-15 | 2.16 | 2.26 | 2.13 | 2.16 | 85,022 | +0.00% |
| 2026-10-14 | 2.16 | 2.235 | 2.15 | 2.16 | 66,074 | +0.00% |
| 2026-10-13 | 2.27 | 2.29 | 2.15 | 2.16 | 78,446 | -5.68% |
| 2026-10-12 | 2.29 | 2.33 | 2.25 | 2.29 | 41,957 | +0.00% |
| 2026-10-09 | 2.21 | 2.29 | 2.195 | 2.29 | 88,032 | +4.09% |
| 2026-10-08 | 2.19 | 2.22 | 2.15 | 2.2 | 13,021 | +0.46% |
| 2026-10-07 | 2.16 | 2.23 | 2.16 | 2.19 | 100,377 | +1.39% |
| 2026-10-06 | 2.18 | 2.19 | 2.16 | 2.16 | 11,714 | -0.92% |
| 2026-10-05 | 2.2 | 2.2 | 2.18 | 2.18 | 32,740 | -0.46% |
| 2026-10-02 | 2.2 | 2.2 | 2.19 | 2.19 | 25,236 | -0.45% |
| 2026-10-01 | 2.19 | 2.2 | 2.19 | 2.2 | 13,563 | +0.46% |
| 2026-09-30 | 2.18 | 2.21 | 2.18 | 2.19 | 62,849 | +0.46% |
| 2026-09-29 | 2.13 | 2.18 | 2.13 | 2.18 | 9,549 | +1.40% |
| 2026-09-28 | 2.16 | 2.19 | 2.15 | 2.15 | 41,689 | -0.92% |
| 2026-09-25 | 2.156 | 2.17 | 2.15 | 2.17 | 10,829 | +0.46% |
| 2026-09-24 | 2.17 | 2.19 | 2.16 | 2.16 | 24,000 | -0.92% |
| 2026-09-23 | 2.19 | 2.2 | 2.17 | 2.18 | 40,037 | +0.00% |
| 2026-09-22 | 2.21 | 2.21 | 2.18 | 2.18 | 9,099 | +0.00% |
| 2026-09-21 | 2.19 | 2.2 | 2.17 | 2.18 | 31,839 | -0.46% |
| 2026-09-18 | 2.2 | 2.22 | 2.16 | 2.19 | 66,092 | +0.46% |
| 2026-09-17 | 2.17 | 2.18 | 2.14 | 2.18 | 32,119 | +1.40% |
| 2026-09-16 | 2.19 | 2.22 | 2.15 | 2.15 | 49,067 | -2.05% |
| 2026-09-15 | 2.17 | 2.2 | 2.16 | 2.195 | 18,231 | +1.15% |
| 2026-09-14 | 2.2 | 2.2 | 2.17 | 2.17 | 21,882 | -0.91% |
| 2026-09-11 | 2.19 | 2.21 | 2.18 | 2.19 | 31,325 | +0.92% |
| 2026-09-10 | 2.17 | 2.18 | 2.15 | 2.17 | 20,270 | -0.46% |
| 2026-09-09 | 2.19 | 2.27 | 2.15 | 2.18 | 23,958 | +0.00% |
| 2026-09-08 | 2.2 | 2.21 | 2.18 | 2.18 | 45,362 | -0.91% |
| 2026-09-04 | 2.2 | 2.25 | 2.19 | 2.2 | 118,606 | +0.00% |
| 2026-09-03 | 2.2 | 2.22 | 2.19 | 2.2 | 136,189 | +0.46% |
| 2026-09-02 | 2.22 | 2.22 | 2.19 | 2.19 | 109,028 | -1.35% |
| 2026-09-01 | 2.29 | 2.309 | 2.19 | 2.22 | 221,171 | -3.48% |
| 2026-08-31 | 2.26 | 2.31 | 2.25 | 2.3 | 23,051 | +1.32% |
| 2026-08-28 | 2.32 | 2.32 | 2.26 | 2.27 | 7,073 | -1.30% |
| 2026-08-27 | 2.28 | 2.33 | 2.26 | 2.3 | 32,783 | -0.43% |
| 2026-08-26 | 2.3 | 2.32 | 2.29 | 2.31 | 21,900 | +0.43% |
| 2026-08-25 | 2.3 | 2.32 | 2.23 | 2.3 | 52,245 | -0.43% |
| 2026-08-24 | 2.28 | 2.32 | 2.26 | 2.31 | 27,778 | +1.32% |
| 2026-08-21 | 2.26 | 2.32 | 2.26 | 2.28 | 11,043 | -1.30% |
| 2026-08-20 | 2.3 | 2.33 | 2.26 | 2.31 | 10,039 | +0.00% |
| 2026-08-19 | 2.315 | 2.32 | 2.25 | 2.31 | 41,577 | +1.76% |
| 2026-08-18 | 2.32 | 2.345 | 2.25 | 2.27 | 45,392 | -1.73% |
| 2026-08-17 | 2.31 | 2.36 | 2.29 | 2.31 | 15,393 | +0.43% |
| 2026-08-14 | 2.335 | 2.37 | 2.3 | 2.3 | 46,499 | -1.29% |
| 2026-08-13 | 2.44 | 2.47 | 2.307 | 2.33 | 41,684 | -5.28% |
| 2026-08-12 | 2.35 | 2.46 | 2.29 | 2.46 | 58,616 | +5.58% |
| 2026-08-11 | 2.28 | 2.35 | 2.25 | 2.33 | 22,448 | +2.19% |
| 2026-08-10 | 2.27 | 2.295 | 2.27 | 2.28 | 4,592 | +0.44% |
| 2026-08-07 | 2.27 | 2.29 | 2.27 | 2.27 | 15,352 | -0.44% |
| 2026-08-06 | 2.28 | 2.28 | 2.255 | 2.28 | 9,962 | +0.88% |
| 2026-08-05 | 2.26 | 2.28 | 2.23 | 2.26 | 35,315 | +0.89% |
| 2026-08-04 | 2.24 | 2.29 | 2.23 | 2.24 | 28,410 | +0.22% |
| 2026-08-03 | 2.22 | 2.25 | 2.22 | 2.235 | 12,825 | +0.22% |
| 2026-07-31 | 2.25 | 2.257 | 2.22 | 2.23 | 37,802 | -0.45% |
| 2026-07-30 | 2.25 | 2.25 | 2.24 | 2.24 | 6,988 | -0.44% |
| 2026-07-29 | 2.27 | 2.315 | 2.245 | 2.25 | 35,564 | -0.88% |
| 2026-07-28 | 2.26 | 2.31 | 2.256 | 2.27 | 16,372 | +0.44% |
| 2026-07-27 | 2.26 | 2.27 | 2.25 | 2.26 | 30,061 | -0.44% |
| 2026-07-24 | 2.29 | 2.29 | 2.25 | 2.27 | 22,161 | -0.44% |
| 2026-07-23 | 2.27 | 2.29 | 2.27 | 2.28 | 24,691 | +0.44% |
| 2026-07-22 | 2.24 | 2.31 | 2.19 | 2.27 | 107,560 | +1.34% |
| 2026-07-21 | 2.25 | 2.27 | 2.19 | 2.24 | 106,906 | -0.44% |
| 2026-07-20 | 2.28 | 2.29 | 2.235 | 2.25 | 44,123 | -0.88% |
| 2026-07-17 | 2.28 | 2.282 | 2.25 | 2.27 | 59,104 | -0.87% |
| 2026-07-16 | 2.3 | 2.309 | 2.28 | 2.29 | 21,907 | +0.00% |
| 2026-07-15 | 2.31 | 2.31 | 2.28 | 2.29 | 21,252 | +0.00% |
| 2026-07-14 | 2.32 | 2.33 | 2.28 | 2.29 | 26,348 | -1.72% |
| 2026-07-13 | 2.28 | 2.34 | 2.28 | 2.33 | 78,790 | +1.75% |
| 2026-07-10 | 2.3 | 2.32 | 2.28 | 2.29 | 31,234 | +0.00% |
| 2026-07-09 | 2.36 | 2.36 | 2.275 | 2.29 | 48,648 | -2.97% |
| 2026-07-08 | 2.35 | 2.42 | 2.31 | 2.36 | 37,118 | -0.84% |
| 2026-07-07 | 2.38 | 2.405 | 2.35 | 2.38 | 28,994 | -1.24% |
| 2026-07-06 | 2.32 | 2.435 | 2.31 | 2.41 | 90,324 | +4.78% |
| 2026-07-02 | 2.31 | 2.31 | 2.3 | 2.3 | 20,628 | +0.00% |
| 2026-07-01 | 2.31 | 2.315 | 2.3 | 2.3 | 19,902 | +0.00% |
| 2026-06-30 | 2.33 | 2.34 | 2.3 | 2.3 | 14,689 | -1.29% |
| 2026-06-29 | 2.34 | 2.34 | 2.3 | 2.33 | 20,979 | +0.00% |
| 2026-06-26 | 2.32 | 2.33 | 2.31 | 2.33 | 74,205 | +0.00% |
| 2026-06-25 | 2.33 | 2.35 | 2.32 | 2.33 | 17,142 | -0.43% |
| 2026-06-24 | 2.32 | 2.35 | 2.31 | 2.34 | 38,062 | +0.43% |
| 2026-06-23 | 2.31 | 2.35 | 2.3 | 2.33 | 39,388 | +0.87% |
| 2026-06-22 | 2.34 | 2.35 | 2.3 | 2.31 | 43,575 | +0.00% |
| 2026-06-18 | 2.38 | 2.39 | 2.31 | 2.31 | 40,396 | -2.53% |
| 2026-06-17 | 2.37 | 2.4 | 2.351 | 2.37 | 40,472 | +0.85% |
| 2026-06-16 | 2.36 | 2.36 | 2.33 | 2.35 | 8,350 | +0.00% |
| 2026-06-15 | 2.37 | 2.38 | 2.35 | 2.35 | 17,051 | +0.43% |
| 2026-06-12 | 2.34 | 2.38 | 2.333 | 2.34 | 20,154 | +0.43% |
| 2026-06-11 | 2.37 | 2.37 | 2.33 | 2.33 | 34,143 | -0.85% |
| 2026-06-10 | 2.39 | 2.4 | 2.35 | 2.35 | 14,913 | -0.84% |
| 2026-06-09 | 2.39 | 2.42 | 2.362 | 2.37 | 10,021 | +0.00% |
| 2026-06-08 | 2.37 | 2.4 | 2.365 | 2.37 | 23,171 | +0.00% |
| 2026-06-05 | 2.38 | 2.38 | 2.35 | 2.37 | 33,188 | +0.00% |
| 2026-06-04 | 2.4 | 2.4 | 2.37 | 2.37 | 24,282 | -0.84% |
| 2026-06-03 | 2.4 | 2.419 | 2.351 | 2.39 | 45,207 | -0.83% |
| 2026-06-02 | 2.36 | 2.46 | 2.335 | 2.41 | 69,360 | +1.26% |
| 2026-06-01 | 2.44 | 2.477 | 2.34 | 2.38 | 59,273 | -1.65% |
| 2026-05-29 | 2.4 | 2.45 | 2.4 | 2.42 | 44,015 | -0.82% |
| 2026-05-28 | 2.43 | 2.445 | 2.42 | 2.44 | 9,951 | +0.00% |
| 2026-05-27 | 2.4 | 2.45 | 2.4 | 2.44 | 16,298 | +1.67% |
| 2026-05-26 | 2.45 | 2.47 | 2.4 | 2.4 | 19,980 | -1.23% |
| 2026-05-22 | 2.48 | 2.48 | 2.42 | 2.43 | 15,209 | -2.02% |
| 2026-05-21 | 2.39 | 2.48 | 2.38 | 2.48 | 23,526 | +3.77% |
| 2026-05-20 | 2.36 | 2.4 | 2.36 | 2.39 | 18,067 | +0.84% |
| 2026-05-19 | 2.43 | 2.43 | 2.35 | 2.37 | 21,168 | -1.25% |
| 2026-05-18 | 2.46 | 2.47 | 2.39 | 2.4 | 39,333 | -2.44% |
| 2026-05-15 | 2.47 | 2.5 | 2.44 | 2.46 | 32,447 | -1.60% |
| 2026-05-14 | 2.535 | 2.56 | 2.5 | 2.5 | 6,187 | +0.00% |
| 2026-05-13 | 2.51 | 2.56 | 2.48 | 2.5 | 32,665 | +0.00% |
| 2026-05-12 | 2.525 | 2.525 | 2.42 | 2.5 | 30,652 | +1.21% |