XBiotech Inc. (XBIT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Feb 19, 2020 | 14.75 | 14.90 | 14.39 | 14.55 | 12.54 | 1,235,100 |
| Feb 18, 2020 | 15.16 | 15.25 | 14.61 | 14.92 | 12.86 | 797,000 |
| Feb 14, 2020 | 16.66 | 16.90 | 14.73 | 15.06 | 12.98 | 1,277,800 |
| Feb 13, 2020 | 16.52 | 18.00 | 16.19 | 16.53 | 14.24 | 2,336,400 |
| Feb 12, 2020 | 21.59 | 22.70 | 21.01 | 21.80 | 18.78 | 1,461,600 |
| Feb 11, 2020 | 22.09 | 22.11 | 21.53 | 21.76 | 18.75 | 764,400 |
| Feb 10, 2020 | 22.10 | 22.43 | 21.76 | 21.90 | 18.87 | 978,200 |
| Feb 07, 2020 | 21.72 | 22.18 | 21.58 | 22.11 | 19.05 | 1,255,400 |
| Feb 06, 2020 | 21.84 | 21.88 | 21.52 | 21.76 | 18.75 | 1,488,800 |
| Feb 05, 2020 | 21.90 | 22.00 | 21.44 | 21.71 | 18.71 | 1,654,200 |
| Feb 04, 2020 | 21.69 | 22.15 | 21.68 | 21.78 | 18.77 | 1,123,100 |
| Feb 03, 2020 | 22.35 | 22.42 | 21.55 | 21.74 | 18.73 | 770,900 |
| Jan 31, 2020 | 22.52 | 22.81 | 22.17 | 22.41 | 19.31 | 607,000 |
| Jan 30, 2020 | 22.80 | 22.94 | 22.55 | 22.62 | 19.49 | 623,100 |
| Jan 29, 2020 | 23.06 | 23.09 | 22.60 | 22.74 | 19.59 | 864,200 |
| Jan 28, 2020 | 23.41 | 23.87 | 22.90 | 23.06 | 19.87 | 947,300 |
| Jan 27, 2020 | 22.95 | 23.79 | 22.57 | 23.28 | 20.06 | 1,034,100 |
| Jan 24, 2020 | 22.75 | 23.50 | 22.58 | 23.20 | 19.99 | 1,383,400 |
| Jan 23, 2020 | 22.52 | 22.92 | 22.52 | 22.79 | 19.64 | 898,500 |
| Jan 22, 2020 | 22.86 | 23.10 | 22.56 | 22.58 | 19.46 | 1,112,700 |
| Jan 21, 2020 | 23.96 | 24.00 | 22.43 | 23.01 | 19.83 | 1,472,300 |
| Jan 17, 2020 | 24.93 | 25.00 | 23.78 | 24.30 | 20.94 | 1,314,900 |
| Jan 16, 2020 | 25.04 | 25.25 | 24.42 | 24.90 | 21.45 | 1,019,700 |
| Jan 15, 2020 | 24.51 | 25.18 | 24.03 | 24.94 | 21.49 | 2,861,600 |
| Jan 14, 2020 | 24.65 | 26.40 | 24.00 | 24.33 | 20.96 | 7,523,300 |
| Jan 13, 2020 | 18.33 | 18.64 | 17.88 | 18.62 | 16.04 | 219,500 |
| Jan 10, 2020 | 18.39 | 18.59 | 17.87 | 18.22 | 15.70 | 169,400 |
| Jan 09, 2020 | 18.07 | 18.78 | 18.00 | 18.27 | 15.74 | 169,300 |
| Jan 08, 2020 | 18.35 | 18.83 | 18.00 | 18.07 | 15.57 | 294,600 |
| Jan 07, 2020 | 18.46 | 18.84 | 18.19 | 18.30 | 15.77 | 529,400 |
| Jan 06, 2020 | 18.64 | 18.77 | 17.80 | 18.57 | 16.00 | 200,200 |
| Jan 03, 2020 | 18.97 | 19.50 | 18.71 | 18.76 | 16.16 | 200,500 |
| Jan 02, 2020 | 18.74 | 19.64 | 18.70 | 19.22 | 16.56 | 304,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
© 2024 Yahoo. All rights reserved.