Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

XBiotech Inc. - Common Stock (XBIT)

2.3900
+0.0400 (1.70%)
NASDAQ · Last Trade: Mar 22nd, 11:06 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For XBiotech Inc. - Common Stock (XBIT)

DateOpenHighLowCloseVolumeAdjusted Close
3/20/20262.402.402.322.3990,2482.39
3/19/20262.252.452.232.35296,7582.35
3/18/20262.272.272.172.2549,3232.25
3/17/20262.302.302.252.2568,1892.25
3/16/20262.322.332.292.3018,2122.30
3/13/20262.462.462.312.315,2592.31
3/12/20262.322.372.312.3428,8172.34
3/11/20262.382.382.322.3425,2182.34
3/10/20262.362.382.332.3314,0202.33
3/09/20262.342.382.312.3527,8672.35
3/06/20262.312.372.242.3552,4482.35
3/05/20262.352.352.202.3132,5532.31
3/04/20262.352.362.332.359,3802.35
3/03/20262.322.352.272.3428,3892.34
3/02/20262.212.352.212.3242,6882.32
2/27/20262.312.412.212.2671,2912.26
2/26/20262.362.382.302.3528,9772.35
2/25/20262.342.402.332.3614,7002.36
2/24/20262.342.402.342.3420,1542.34
2/23/20262.392.392.312.3415,5862.34
2/20/20262.382.452.302.3122,7712.31
2/19/20262.412.412.342.3821,3982.38
2/18/20262.402.422.352.417,7882.41
2/17/20262.442.462.342.348,8052.34
2/13/20262.392.482.392.4545,5532.45
2/12/20262.392.442.362.3710,5682.37
2/11/20262.402.422.372.3713,4552.37
2/10/20262.362.452.362.4235,5462.42
2/09/20262.352.382.302.3123,6622.31
2/06/20262.342.412.332.3719,9572.37
2/05/20262.312.432.302.3079,1652.30
2/04/20262.402.422.342.4133,8722.41
2/03/20262.332.462.282.40195,7272.40
2/02/20262.532.662.412.4862,5352.48
1/30/20262.542.562.512.519,0812.51
1/29/20262.672.672.532.5430,7652.54
1/28/20262.702.732.632.6417,0172.64
1/27/20262.672.712.652.7152,6272.71
1/26/20262.672.702.652.6945,4422.69
1/23/20262.632.682.632.6817,7002.68
1/22/20262.592.682.562.6660,6612.66
1/21/20262.552.582.462.5535,9082.55
1/20/20262.462.602.462.5372,6552.53
1/16/20262.552.582.522.579,3142.57
1/15/20262.592.592.492.5360,8642.53
1/14/20262.552.642.522.6148,7512.61
1/13/20262.552.582.532.5619,2442.56
1/12/20262.562.592.512.5323,4962.53
1/09/20262.642.652.502.5637,1962.56
1/08/20262.502.692.502.65165,0252.65
1/07/20262.542.572.452.5175,5562.51
1/06/20262.442.552.402.5347,3242.53
1/05/20262.442.442.352.4439,2662.44
1/02/20262.372.392.312.3824,3272.38
12/31/20252.332.392.312.3950,1912.39
12/30/20252.422.422.322.3475,6752.34
12/29/20252.452.462.362.4158,8572.41
12/26/20252.482.492.452.4713,6672.47
12/24/20252.462.492.452.4818,9112.48
12/23/20252.432.492.402.4632,6012.46