XBiotech Inc. (XBIT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 03:12PM EDT. Market open.
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 01, 2024 | 7.68 | 8.63 | 7.68 | 8.63 | 8.63 | 111,702 |
| Apr 30, 2024 | 7.69 | 7.84 | 7.55 | 7.67 | 7.67 | 92,600 |
| Apr 29, 2024 | 7.69 | 8.14 | 7.69 | 7.76 | 7.76 | 95,700 |
| Apr 26, 2024 | 8.10 | 8.34 | 7.70 | 7.87 | 7.87 | 59,400 |
| Apr 25, 2024 | 7.85 | 8.39 | 7.67 | 8.21 | 8.21 | 46,000 |
| Apr 24, 2024 | 8.22 | 8.38 | 8.02 | 8.07 | 8.07 | 67,400 |
| Apr 23, 2024 | 7.75 | 8.55 | 7.75 | 8.18 | 8.18 | 154,400 |
| Apr 22, 2024 | 7.97 | 8.31 | 7.58 | 7.95 | 7.95 | 58,100 |
| Apr 19, 2024 | 7.64 | 8.34 | 7.50 | 8.04 | 8.04 | 76,200 |
| Apr 18, 2024 | 8.00 | 8.30 | 7.55 | 7.91 | 7.91 | 98,700 |
| Apr 17, 2024 | 8.89 | 9.19 | 8.02 | 8.11 | 8.11 | 81,900 |
| Apr 16, 2024 | 9.44 | 9.59 | 8.94 | 8.96 | 8.96 | 110,200 |
| Apr 15, 2024 | 9.18 | 9.44 | 9.08 | 9.41 | 9.41 | 63,800 |
| Apr 12, 2024 | 9.37 | 9.52 | 9.09 | 9.25 | 9.25 | 53,900 |
| Apr 11, 2024 | 9.75 | 9.85 | 9.07 | 9.50 | 9.50 | 136,300 |
| Apr 10, 2024 | 9.30 | 9.96 | 9.04 | 9.89 | 9.89 | 112,800 |
| Apr 09, 2024 | 9.62 | 9.65 | 9.10 | 9.27 | 9.27 | 67,200 |
| Apr 08, 2024 | 8.33 | 9.90 | 8.33 | 9.73 | 9.73 | 211,100 |
| Apr 05, 2024 | 9.30 | 9.71 | 8.06 | 8.21 | 8.21 | 131,600 |
| Apr 04, 2024 | 8.36 | 9.58 | 8.36 | 9.38 | 9.38 | 117,700 |
| Apr 03, 2024 | 8.53 | 9.49 | 8.39 | 8.41 | 8.41 | 182,500 |
| Apr 02, 2024 | 7.90 | 8.50 | 7.54 | 8.47 | 8.47 | 173,600 |
| Apr 01, 2024 | 8.18 | 8.18 | 7.80 | 7.85 | 7.85 | 62,200 |
| Mar 28, 2024 | 8.20 | 8.20 | 7.84 | 8.13 | 8.13 | 70,100 |
| Mar 27, 2024 | 8.00 | 8.05 | 7.81 | 7.99 | 7.99 | 59,500 |
| Mar 26, 2024 | 7.45 | 8.18 | 7.29 | 7.97 | 7.97 | 146,400 |
| Mar 25, 2024 | 7.50 | 7.50 | 7.11 | 7.49 | 7.49 | 60,100 |
| Mar 22, 2024 | 7.25 | 7.50 | 6.99 | 7.50 | 7.50 | 68,100 |
| Mar 21, 2024 | 7.24 | 7.26 | 7.05 | 7.25 | 7.25 | 58,000 |
| Mar 20, 2024 | 7.08 | 7.20 | 6.78 | 7.16 | 7.16 | 57,500 |
| Mar 19, 2024 | 6.65 | 7.48 | 6.65 | 7.11 | 7.11 | 107,600 |
| Mar 18, 2024 | 5.94 | 7.00 | 5.59 | 6.63 | 6.63 | 110,900 |
| Mar 15, 2024 | 6.22 | 6.40 | 5.87 | 5.91 | 5.91 | 72,900 |
| Mar 14, 2024 | 6.22 | 6.44 | 6.12 | 6.36 | 6.36 | 60,900 |
| Mar 13, 2024 | 6.33 | 6.40 | 6.11 | 6.31 | 6.31 | 53,700 |
| Mar 12, 2024 | 6.40 | 6.46 | 6.00 | 6.33 | 6.33 | 63,300 |
| Mar 11, 2024 | 6.46 | 6.46 | 6.23 | 6.35 | 6.35 | 27,600 |
| Mar 08, 2024 | 6.46 | 6.57 | 6.11 | 6.40 | 6.40 | 49,400 |
| Mar 07, 2024 | 6.45 | 6.49 | 6.34 | 6.39 | 6.39 | 39,400 |
| Mar 06, 2024 | 6.47 | 6.48 | 6.35 | 6.40 | 6.40 | 51,200 |
| Mar 05, 2024 | 6.32 | 6.48 | 6.21 | 6.29 | 6.29 | 25,200 |
| Mar 04, 2024 | 6.54 | 6.54 | 6.26 | 6.39 | 6.39 | 51,000 |
| Mar 01, 2024 | 6.26 | 6.43 | 5.91 | 6.40 | 6.40 | 75,900 |
| Feb 29, 2024 | 6.47 | 6.47 | 6.16 | 6.26 | 6.26 | 32,000 |
| Feb 28, 2024 | 6.41 | 6.41 | 6.08 | 6.34 | 6.34 | 37,900 |
| Feb 27, 2024 | 6.58 | 6.58 | 6.36 | 6.39 | 6.39 | 48,100 |
| Feb 26, 2024 | 6.57 | 6.66 | 6.32 | 6.45 | 6.45 | 50,700 |
| Feb 23, 2024 | 6.09 | 6.57 | 6.09 | 6.45 | 6.45 | 52,600 |
| Feb 22, 2024 | 6.96 | 7.05 | 6.12 | 6.12 | 6.12 | 101,100 |
| Feb 21, 2024 | 6.06 | 7.24 | 6.00 | 6.90 | 6.90 | 267,200 |
| Feb 20, 2024 | 5.85 | 6.06 | 5.80 | 6.06 | 6.06 | 88,000 |
| Feb 16, 2024 | 5.87 | 6.00 | 5.69 | 5.90 | 5.90 | 29,400 |
| Feb 15, 2024 | 6.06 | 6.06 | 5.50 | 5.78 | 5.78 | 28,700 |
| Feb 14, 2024 | 6.00 | 6.05 | 5.86 | 6.05 | 6.05 | 40,500 |
| Feb 13, 2024 | 5.91 | 6.10 | 5.86 | 6.01 | 6.01 | 32,600 |
| Feb 12, 2024 | 5.91 | 6.12 | 5.85 | 6.02 | 6.02 | 50,500 |
| Feb 09, 2024 | 5.45 | 5.89 | 5.40 | 5.88 | 5.88 | 60,500 |
| Feb 08, 2024 | 5.48 | 5.49 | 5.36 | 5.44 | 5.44 | 21,500 |
| Feb 07, 2024 | 5.49 | 5.50 | 5.42 | 5.47 | 5.47 | 46,000 |
| Feb 06, 2024 | 5.48 | 5.50 | 5.34 | 5.42 | 5.42 | 27,800 |
| Feb 05, 2024 | 5.35 | 5.50 | 5.07 | 5.47 | 5.47 | 64,100 |
| Feb 02, 2024 | 4.62 | 5.43 | 4.44 | 5.43 | 5.43 | 57,600 |
| Feb 01, 2024 | 4.62 | 4.63 | 4.43 | 4.63 | 4.63 | 37,700 |
| Jan 31, 2024 | 4.39 | 4.60 | 4.32 | 4.59 | 4.59 | 29,400 |
| Jan 30, 2024 | 4.30 | 4.36 | 4.28 | 4.34 | 4.34 | 21,300 |
| Jan 29, 2024 | 4.32 | 4.39 | 4.19 | 4.30 | 4.30 | 22,100 |
| Jan 26, 2024 | 4.20 | 4.20 | 4.14 | 4.20 | 4.20 | 14,100 |
| Jan 25, 2024 | 4.40 | 4.40 | 4.20 | 4.22 | 4.22 | 19,300 |
| Jan 24, 2024 | 4.50 | 4.53 | 4.26 | 4.52 | 4.52 | 73,300 |
| Jan 23, 2024 | 4.55 | 4.59 | 4.50 | 4.55 | 4.55 | 12,700 |
| Jan 22, 2024 | 4.59 | 4.59 | 4.50 | 4.50 | 4.50 | 29,900 |
| Jan 19, 2024 | 4.78 | 4.78 | 4.57 | 4.65 | 4.65 | 12,700 |
| Jan 18, 2024 | 4.85 | 4.85 | 4.56 | 4.80 | 4.80 | 13,700 |
| Jan 17, 2024 | 5.25 | 5.25 | 4.70 | 4.87 | 4.87 | 23,000 |
| Jan 16, 2024 | 4.95 | 5.39 | 4.87 | 5.24 | 5.24 | 34,600 |
| Jan 12, 2024 | 4.41 | 5.00 | 4.40 | 5.00 | 5.00 | 38,400 |
| Jan 11, 2024 | 4.57 | 4.69 | 4.40 | 4.42 | 4.42 | 23,100 |
| Jan 10, 2024 | 4.57 | 4.74 | 4.45 | 4.67 | 4.67 | 33,600 |
| Jan 09, 2024 | 4.02 | 4.55 | 4.02 | 4.55 | 4.55 | 39,500 |
| Jan 08, 2024 | 4.05 | 4.21 | 3.90 | 4.05 | 4.05 | 18,600 |
| Jan 05, 2024 | 4.07 | 4.24 | 4.00 | 4.03 | 4.03 | 20,700 |
| Jan 04, 2024 | 4.30 | 4.30 | 4.01 | 4.24 | 4.24 | 15,400 |
| Jan 03, 2024 | 4.24 | 4.33 | 4.13 | 4.29 | 4.29 | 8,200 |
| Jan 02, 2024 | 4.00 | 4.39 | 4.00 | 4.34 | 4.34 | 9,200 |
| Dec 29, 2023 | 3.97 | 4.08 | 3.96 | 4.00 | 4.00 | 9,800 |
| Dec 28, 2023 | 3.94 | 4.05 | 3.92 | 3.97 | 3.97 | 15,600 |
| Dec 27, 2023 | 3.94 | 4.03 | 3.91 | 4.00 | 4.00 | 30,600 |
| Dec 26, 2023 | 3.87 | 3.94 | 3.83 | 3.93 | 3.93 | 13,700 |
| Dec 22, 2023 | 4.00 | 4.09 | 3.90 | 3.92 | 3.92 | 14,900 |
| Dec 21, 2023 | 3.99 | 4.00 | 3.81 | 3.99 | 3.99 | 15,400 |
| Dec 20, 2023 | 4.10 | 4.10 | 3.81 | 3.94 | 3.94 | 36,500 |
| Dec 19, 2023 | 4.15 | 4.59 | 4.10 | 4.11 | 4.11 | 38,000 |
| Dec 18, 2023 | 4.63 | 4.63 | 4.01 | 4.14 | 4.14 | 37,100 |
| Dec 15, 2023 | 4.33 | 5.04 | 4.33 | 4.65 | 4.65 | 31,700 |
| Dec 14, 2023 | 4.50 | 4.65 | 4.24 | 4.63 | 4.63 | 18,000 |
| Dec 13, 2023 | 4.47 | 4.63 | 4.19 | 4.46 | 4.46 | 14,100 |
| Dec 12, 2023 | 4.14 | 4.62 | 4.14 | 4.50 | 4.50 | 35,500 |
| Dec 11, 2023 | 4.21 | 4.23 | 4.08 | 4.19 | 4.19 | 14,900 |
| Dec 08, 2023 | 4.20 | 4.20 | 4.06 | 4.17 | 4.17 | 20,100 |
| Dec 07, 2023 | 4.16 | 4.18 | 4.05 | 4.18 | 4.18 | 5,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.