XBiotech Inc.XBITNASDAQ

|||

Overview Charts News Fundamentals Key Metrics TTM Financials Earnings Growth Rating Analysts Institutional Peers Historical

Historical Prices (Last 90 Days)

Date	Open	High	Low	Close	Volume
2/2/2026	$2.53	$2.66	$2.41	$2.48	62,535
1/30/2026	$2.54	$2.56	$2.51	$2.51	9,100
1/29/2026	$2.67	$2.67	$2.53	$2.54	30,800
1/28/2026	$2.70	$2.73	$2.63	$2.64	17,017
1/27/2026	$2.67	$2.72	$2.65	$2.71	52,627
1/26/2026	$2.67	$2.70	$2.65	$2.69	45,442
1/23/2026	$2.63	$2.68	$2.63	$2.68	17,700
1/22/2026	$2.59	$2.68	$2.56	$2.66	60,700
1/21/2026	$2.55	$2.58	$2.46	$2.55	35,908
1/20/2026	$2.46	$2.60	$2.46	$2.53	72,700
1/16/2026	$2.55	$2.58	$2.52	$2.57	9,314
1/15/2026	$2.59	$2.59	$2.49	$2.53	60,900
1/14/2026	$2.55	$2.64	$2.52	$2.61	48,800
1/13/2026	$2.55	$2.58	$2.53	$2.56	19,246
1/12/2026	$2.56	$2.59	$2.51	$2.53	23,500
1/9/2026	$2.64	$2.65	$2.50	$2.56	37,200
1/8/2026	$2.50	$2.69	$2.50	$2.65	165,025
1/7/2026	$2.54	$2.57	$2.45	$2.51	75,600
1/6/2026	$2.44	$2.55	$2.40	$2.53	47,324
1/5/2026	$2.44	$2.44	$2.35	$2.44	39,300
1/2/2026	$2.37	$2.39	$2.31	$2.38	24,327
12/31/2025	$2.33	$2.39	$2.31	$2.39	50,191
12/30/2025	$2.42	$2.42	$2.32	$2.34	75,700
12/29/2025	$2.45	$2.46	$2.36	$2.41	58,900
12/26/2025	$2.48	$2.49	$2.45	$2.47	13,700
12/24/2025	$2.46	$2.49	$2.45	$2.48	18,911
12/23/2025	$2.43	$2.49	$2.40	$2.46	32,601
12/22/2025	$2.49	$2.53	$2.41	$2.41	35,400
12/19/2025	$2.53	$2.54	$2.49	$2.50	25,236
12/18/2025	$2.43	$2.55	$2.40	$2.53	74,129
12/17/2025	$2.44	$2.53	$2.43	$2.43	23,507
12/16/2025	$2.51	$2.51	$2.41	$2.45	18,100
12/15/2025	$2.43	$2.59	$2.43	$2.53	63,628
12/12/2025	$2.51	$2.54	$2.40	$2.40	51,142
12/11/2025	$2.60	$2.65	$2.50	$2.55	77,822
12/10/2025	$2.41	$2.62	$2.40	$2.56	113,048
12/9/2025	$2.41	$2.46	$2.40	$2.40	60,125
12/8/2025	$2.48	$2.50	$2.40	$2.44	76,000
12/5/2025	$2.52	$2.68	$2.41	$2.48	87,200
12/4/2025	$2.59	$2.59	$2.44	$2.51	44,072
12/3/2025	$2.35	$2.59	$2.35	$2.59	117,743
12/2/2025	$2.38	$2.40	$2.30	$2.32	48,118
12/1/2025	$2.40	$2.44	$2.26	$2.41	149,790
11/28/2025	$2.30	$2.34	$2.26	$2.27	23,400
11/26/2025	$2.37	$2.37	$2.26	$2.28	70,340
11/25/2025	$2.42	$2.42	$2.30	$2.35	58,333
11/24/2025	$2.28	$2.30	$2.26	$2.28	27,700
11/21/2025	$2.28	$2.33	$2.22	$2.28	61,269
11/20/2025	$2.23	$2.31	$2.16	$2.22	79,332
11/19/2025	$2.34	$2.35	$2.15	$2.16	71,535
11/18/2025	$2.43	$2.47	$2.28	$2.35	98,722
11/17/2025	$2.63	$2.64	$2.45	$2.47	97,825
11/14/2025	$2.60	$2.70	$2.56	$2.64	59,300
11/13/2025	$2.76	$2.90	$2.60	$2.65	53,400
11/12/2025	$2.95	$3.06	$2.66	$2.77	244,049
11/11/2025	$2.48	$3.44	$2.48	$2.94	2.12M
11/10/2025	$2.34	$2.49	$2.30	$2.45	100,464
11/7/2025	$2.39	$2.39	$2.24	$2.34	52,500
11/6/2025	$2.15	$2.39	$2.10	$2.39	387,500
11/5/2025	$2.15	$2.17	$2.09	$2.12	78,439

Explore More

S&P 500 Screener

Filter and sort all 500 stocks

Market Movers

Today's biggest gainers and losers

Market Heatmap

Visual sector performance