Free Trial

XBiotech (XBIT) Stock Chart & Stock Price History

XBiotech logo
$2.92 -0.01 (-0.34%)
Closing price 04:00 PM Eastern
Extended Trading
$2.92 0.00 (0.00%)
As of 04:05 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

XBiotech Stock Price Performance

5 Day
Performance
+0.69%
1 Month
Performance
-6.69%
3 Month
Performance
-15.32%
6 Month
Performance
-60.14%
Year-To-Date
Performance
-25.82%
1 Year
Performance
-63.47%
Receive XBIT Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for XBiotech and its competitors with MarketBeat's FREE daily newsletter.

XBIT Stock Chart for Friday, May, 2, 2025

XBiotech Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/01/2025$3.04$2.93
-3.62%
$3.05$2.8656,643 shs$89.33 million
04/30/2025$2.87$3.04
+5.92%
$3.12$2.80100,667 shs$92.68 million
04/29/2025$2.88$2.87
-0.35%
$2.93$2.8037,766 shs$87.50 million
04/28/2025$2.91$2.88
-1.03%
$2.94$2.7862,410 shs$87.81 million
04/25/2025$2.96$2.91
-1.69%
$3.01$2.8560,326 shs$88.72 million
04/24/2025$3.16$2.96
-6.33%
$3.14$2.9575,017 shs$90.24 million
04/23/2025$3.12$3.16
+1.28%
$3.32$3.0249,566 shs$96.34 million
04/22/2025$2.97$3.12
+5.05%
$3.25$2.9585,682 shs$95.12 million
04/21/2025$2.94$2.97
+1.02%
$3.02$2.9037,863 shs$90.55 million
04/18/2025$2.94$2.94$3.09$2.9244,592 shs$89.64 million
04/17/2025$2.96$2.94
-0.68%
$3.09$2.9244,592 shs$89.64 million
04/16/2025$3.18$2.96
-6.92%
$3.18$2.9266,751 shs$90.24 million
04/15/2025$3.12$3.18
+1.92%
$3.28$3.1236,945 shs$96.95 million
04/14/2025$3.28$3.12
-4.88%
$3.38$3.1037,647 shs$95.12 million
04/11/2025$2.88$3.28
+13.89%
$3.28$2.9353,612 shs$100.00 million
04/10/2025$3.36$2.88
-14.29%
$3.28$2.8051,958 shs$87.81 million
04/09/2025$3.13$3.36
+7.35%
$3.62$2.77124,080 shs$102.44 million
04/09/2025$3.13$3.36
+7.35%
$3.62$2.77124,080 shs$102.44 million
04/08/2025$3.15$3.13
-0.63%
$3.27$3.0056,497 shs$95.43 million
04/08/2025$3.15$3.13
-0.63%
$3.27$3.0056,497 shs$95.43 million
04/07/2025$2.87$3.15
+9.76%
$3.31$2.7679,940 shs$96.04 million
04/04/2025$2.95$2.87
-2.71%
$3.00$2.65119,967 shs$87.50 million
04/03/2025$3.14$2.95
-6.05%
$3.18$2.9253,546 shs$89.94 million
04/02/2025$3.02$3.14
+3.97%
$3.18$3.0131,377 shs$95.73 million
04/01/2025$3.24$3.02
-6.79%
$3.31$3.0125,362 shs$92.07 million

This page (NASDAQ:XBIT) was last updated on 5/2/2025 by MarketBeat.com Staff
From Our Partners