Skip to content
Menu
Get the app WatchlistsPortfoliosAlerts
Pricing Sign in

XBiotech Inc. XBIT

Full chart Compare
Set alert

Price alert · XBIT

All alert types
1.96 USD 0.00 (+0.00%)

Regular-session close

1.99 +0.03 +1.53%

After hours · Nov 13, 4:47 PM ET

1.95 Day range 1.99
1.85 52-week range 2.71
YTD
-17.99%
1 year
-26.04%

XBIT price history

XBIT daily prices, last three months
DateOpenHighLowCloseChangeChange %Volume
Nov 13, 20261.951.991.951.960.000.00%104,055
Nov 12, 20261.961.991.951.96+0.01+0.51%16,200
Nov 11, 20261.951.981.951.95-0.02-1.02%18,600
Nov 10, 20261.911.981.911.97+0.06+3.14%57,500
Nov 9, 20261.891.921.861.91+0.02+1.06%14,500
Nov 6, 20261.881.951.861.89+0.02+1.07%25,200
Nov 5, 20261.952.011.851.87-0.08-4.10%31,600
Nov 4, 20262.012.011.921.95-0.04-2.01%94,300
Nov 3, 20261.902.131.901.99+0.07+3.65%132,700
Nov 2, 20261.981.991.871.92+0.04+2.13%61,400
Oct 30, 20261.931.981.871.88-0.06-3.09%50,600
Oct 29, 20261.981.981.871.94-0.05-2.51%74,000
Oct 28, 20261.862.041.801.99+0.14+7.57%309,800
Oct 27, 20261.851.951.811.850.000.00%69,100
Oct 26, 20261.921.931.821.85-0.08-4.15%135,900
Oct 23, 20261.951.951.861.93-0.04-2.03%121,700
Oct 22, 20261.981.981.941.97-0.02-1.01%7,700
Oct 21, 20262.042.041.981.99-0.03-1.49%58,300
Oct 20, 20262.032.081.992.02+0.02+1.00%41,200
Oct 19, 20262.132.131.902.00-0.12-5.66%384,400
Oct 16, 20262.162.222.102.12-0.04-1.85%68,300
Oct 15, 20262.162.262.132.160.000.00%85,000
Oct 14, 20262.162.232.152.160.000.00%66,100
Oct 13, 20262.272.292.152.16-0.13-5.68%78,400
Oct 12, 20262.292.332.252.290.000.00%42,000
Oct 9, 20262.212.292.192.29+0.09+4.09%88,000
Oct 8, 20262.192.222.152.20+0.01+0.46%13,000
Oct 7, 20262.162.232.162.19+0.03+1.39%100,400
Oct 6, 20262.182.192.162.16-0.02-0.92%11,700
Oct 5, 20262.202.202.182.18-0.01-0.46%32,700
Oct 2, 20262.202.202.192.19-0.01-0.45%25,200
Oct 1, 20262.192.202.192.20+0.01+0.46%13,600
Sep 30, 20262.182.212.182.19+0.01+0.46%62,800
Sep 29, 20262.132.182.132.18+0.03+1.40%9,500
Sep 28, 20262.162.192.152.15-0.02-0.92%41,700
Sep 25, 20262.162.172.152.17+0.01+0.46%10,800
Sep 24, 20262.172.192.162.16-0.02-0.92%24,000
Sep 23, 20262.192.202.172.180.000.00%40,000
Sep 22, 20262.212.212.182.180.000.00%9,100
Sep 21, 20262.192.202.172.18-0.01-0.46%31,800
Sep 18, 20262.202.222.162.19+0.01+0.46%66,100
Sep 17, 20262.172.182.142.18+0.03+1.40%32,100
Sep 16, 20262.192.222.152.15-0.04-1.83%49,100
Sep 15, 20262.172.202.162.19+0.02+0.92%18,200
Sep 14, 20262.202.202.172.17-0.02-0.91%21,900
Sep 11, 20262.192.212.182.19+0.02+0.92%31,300
Sep 10, 20262.172.182.152.17-0.01-0.46%20,300
Sep 9, 20262.192.272.152.180.000.00%24,000
Sep 8, 20262.202.212.182.18-0.02-0.91%45,400
Sep 4, 20262.202.252.192.200.000.00%118,600
Sep 3, 20262.202.222.192.20+0.01+0.46%136,200
Sep 2, 20262.222.222.192.19-0.03-1.35%109,000
Sep 1, 20262.292.312.192.22-0.08-3.48%221,200
Aug 31, 20262.262.312.252.30+0.03+1.32%23,100
Aug 28, 20262.322.322.262.27-0.03-1.30%7,100
Aug 27, 20262.282.332.262.30-0.01-0.43%32,800
Aug 26, 20262.302.322.292.31+0.01+0.43%21,900
Aug 25, 20262.302.322.232.30-0.01-0.43%52,200
Aug 24, 20262.282.322.262.31+0.03+1.32%27,800
Aug 21, 20262.262.322.262.28-0.03-1.30%11,000
Aug 20, 20262.302.332.262.310.000.00%10,000
Aug 19, 20262.322.322.252.31+0.04+1.76%41,600
Aug 18, 20262.322.352.252.27-0.04-1.73%45,400
Aug 17, 20262.312.362.292.31+0.01+0.43%15,400
Aug 14, 20262.342.372.302.30-0.03-1.29%46,500

65 days, newest first. Daily bars as drawn on the XBIT chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.