XBiotech (XBIT) Stock Chart & Stock Price History

→ New crypto project uncovers 2,050% in 65 days (From InvestorPlace) (Ad)

Free XBIT Stock Alerts

$7.91

-0.20 (-2.47%)

(As of 04/18/2024 ET)

Compare

XBiotech Stock Price Performance

5 Day Performance: -14.49%
1 Month Performance: +11.25%
3 Month Performance: +70.11%
6 Month Performance: +109.26%
Year-To-Date Performance: +97.75%
1 Year Performance: +126.00%

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

Ad InvestorPlace

You’re invited: Biggest crypto event of 2024

During the event on Tuesday, April 23 at 10 am ET, I’ll be giving away the name and ticker symbol of crypto that could surge in price. I believe it will be the best performing crypto of 2024.

Just click here to sign up and be among the first to get it.

XBIT Stock Chart for Friday, April, 19, 2024

XBiotech Share Price History

Time Frame

Start Date

End Date

Export to Excel

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
04/18/2024	$8.11	$7.91 -2.47%	$8.30	$7.55	98,667 shs	$240.86 million
04/17/2024	$8.96	$8.11 -9.49%	$9.19	$8.03	81,922 shs	$246.95 million
04/16/2024	$9.41	$8.96 -4.78%	$9.59	$8.94	110,180 shs	$272.83 million
04/15/2024	$9.25	$9.41 +1.73%	$9.44	$9.08	63,776 shs	$286.53 million
04/12/2024	$9.50	$9.25 -2.63%	$9.52	$9.09	53,862 shs	$281.66 million
04/11/2024	$9.89	$9.50 -3.94%	$9.85	$9.07	136,346 shs	$289.28 million
Get the Latest News and Ratings for XBIT and Related Stocks Enter your email address below to receive the latest news and analysts' ratings for XBiotech and its competitors with MarketBeat's FREE daily newsletter.
04/10/2024	$9.27	$9.89 +6.69%	$9.96	$9.04	112,771 shs	$301.16 million
04/09/2024	$9.73	$9.27 -4.73%	$9.65	$9.10	67,176 shs	$282.27 million
04/08/2024	$8.21	$9.73 +18.51%	$9.90	$8.33	211,119 shs	$296.28 million
04/05/2024	$9.38	$8.21 -12.47%	$9.71	$8.06	131,511 shs	$250.00 million
04/04/2024	$8.41	$9.38 +11.53%	$9.58	$8.36	117,639 shs	$285.62 million
04/03/2024	$8.47	$8.41 -0.71%	$9.49	$8.39	182,482 shs	$256.08 million
04/02/2024	$7.85	$8.47 +7.90%	$8.50	$7.54	173,595 shs	$257.91 million
04/01/2024	$8.13	$7.85 -3.44%	$8.18	$7.80	62,179 shs	$239.03 million
03/29/2024	$8.13	$8.13	$8.20	$7.84	70,065 shs	$247.56 million
03/28/2024	$7.99	$8.13 +1.75%	$8.20	$7.84	70,065 shs	$247.56 million
03/27/2024	$7.97	$7.99 +0.25%	$8.05	$7.81	59,388 shs	$243.30 million
03/26/2024	$7.49	$7.97 +6.41%	$8.18	$7.29	146,230 shs	$242.69 million
03/25/2024	$7.50	$7.49 -0.13%	$7.50	$7.12	60,136 shs	$228.08 million
03/22/2024	$7.25	$7.50 +3.45%	$7.50	$6.99	68,042 shs	$228.38 million
03/21/2024	$7.16	$7.25 +1.26%	$7.26	$7.05	57,952 shs	$220.76 million
03/20/2024	$7.11	$7.16 +0.70%	$7.20	$6.78	57,535 shs	$218.03 million
03/19/2024	$6.63	$7.11 +7.24%	$7.48	$6.65	107,323 shs	$216.43 million
03/18/2024	$5.91	$6.63 +12.18%	$7.00	$5.59	110,857 shs	$201.82 million
03/15/2024	$6.36	$5.91 -7.08%	$6.40	$5.87	72,631 shs	$179.90 million
03/14/2024	$6.31	$6.36 +0.79%	$6.44	$6.12	60,868 shs	$193.60 million
03/13/2024	$6.33	$6.31 -0.32%	$6.40	$6.11	53,717 shs	$192.08 million
03/12/2024	$6.35	$6.33 -0.31%	$6.46	$6.00	63,344 shs	$192.69 million
03/11/2024	$6.40	$6.35 -0.78%	$6.46	$6.23	27,064 shs	$193.28 million
03/08/2024	$6.39	$6.40 +0.16%	$6.57	$6.11	49,432 shs	$194.82 million
03/07/2024	$6.40	$6.39 -0.16%	$6.49	$6.34	39,405 shs	$194.51 million
03/06/2024	$6.29	$6.40 +1.75%	$6.48	$6.35	51,208 shs	$194.80 million
03/05/2024	$6.39	$6.29 -1.56%	$6.48	$6.21	25,086 shs	$191.47 million
03/04/2024	$6.40	$6.39 -0.16%	$6.54	$6.26	50,937 shs	$194.51 million
03/01/2024	$6.26	$6.40 +2.24%	$6.43	$5.91	75,925 shs	$194.82 million
02/29/2024	$6.34	$6.26 -1.26%	$6.47	$6.17	31,970 shs	$190.55 million
02/28/2024	$6.39	$6.34 -0.78%	$6.41	$6.08	37,833 shs	$192.99 million
02/27/2024	$6.45	$6.39 -0.93%	$6.58	$6.36	47,912 shs	$194.51 million
02/26/2024	$6.45	$6.45	$6.66	$6.32	50,675 shs	$196.32 million
02/23/2024	$6.12	$6.45 +5.39%	$6.57	$6.09	52,427 shs	$196.34 million
You’re invited: Biggest crypto event of 2024 (Ad) During the event on Tuesday, April 23 at 10 am ET, I’ll be giving away the name and ticker symbol of crypto that could surge in price. I believe it will be the best performing crypto of 2024. Just click here to sign up and be among the first to get it.
02/22/2024	$6.90	$6.12 -11.30%	$7.05	$6.12	100,291 shs	$186.29 million
02/21/2024	$6.06	$6.90 +13.86%	$7.24	$6.00	267,149 shs	$210.02 million
02/20/2024	$5.90	$6.06 +2.71%	$6.06	$5.80	87,980 shs	$184.47 million
02/19/2024	$5.90	$5.90	$6.00	$5.69	29,400 shs	$179.60 million
02/16/2024	$5.78	$5.90 +2.08%	$6.00	$5.69	29,444 shs	$179.58 million
02/15/2024	$6.05	$5.78 -4.46%	$6.06	$5.50	28,684 shs	$175.94 million
02/14/2024	$6.01	$6.05 +0.67%	$6.05	$5.86	40,489 shs	$184.16 million
02/13/2024	$6.02	$6.01 -0.17%	$6.10	$5.86	32,640 shs	$182.94 million
02/12/2024	$5.88	$6.02 +2.38%	$6.12	$5.85	50,466 shs	$183.25 million
02/09/2024	$5.44	$5.88 +8.09%	$5.89	$5.40	59,855 shs	$178.99 million
02/08/2024	$5.47	$5.44 -0.55%	$5.49	$5.36	21,519 shs	$165.59 million
02/07/2024	$5.42	$5.47 +0.92%	$5.50	$5.42	46,041 shs	$166.51 million
02/06/2024	$5.47	$5.42 -0.91%	$5.50	$5.34	27,680 shs	$164.97 million
02/05/2024	$5.43	$5.47 +0.74%	$5.50	$5.07	64,101 shs	$166.51 million
02/02/2024	$4.63	$5.43 +17.28%	$5.43	$4.44	57,054 shs	$165.29 million
02/01/2024	$4.59	$4.63 +0.87%	$4.63	$4.43	37,653 shs	$140.94 million
01/31/2024	$4.34	$4.59 +5.76%	$4.60	$4.31	29,341 shs	$139.72 million
01/30/2024	$4.30	$4.34 +0.93%	$4.36	$4.28	21,267 shs	$132.11 million
01/29/2024	$4.20	$4.30 +2.38%	$4.39	$4.19	22,080 shs	$130.89 million
01/26/2024	$4.22	$4.20 -0.47%	$4.20	$4.15	14,129 shs	$127.85 million
01/25/2024	$4.52	$4.22 -6.64%	$4.40	$4.20	19,307 shs	$128.46 million
01/24/2024	$4.55	$4.52 -0.66%	$4.53	$4.26	73,287 shs	$137.59 million
01/23/2024	$4.50	$4.55 +1.11%	$4.59	$4.50	12,678 shs	$138.50 million
01/22/2024	$4.65	$4.50 -3.23%	$4.59	$4.50	29,873 shs	$136.97 million
01/19/2024	$4.80	$4.65 -3.12%	$4.78	$4.57	12,672 shs	$141.55 million
01/18/2024	$4.87	$4.80 -1.44%	$4.85	$4.56	13,728 shs	$146.11 million

Related Companies:

This page (NASDAQ:XBIT) was last updated on 4/19/2024 by MarketBeat.com Staff

From Our Partners

Get 30 Days of MarketBeat All Access Free

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your 30-Day Free Trial

XBiotech (XBIT) Stock Chart & Stock Price History

XBiotech Stock Price Performance

XBIT Stock Chart for Friday, April, 19, 2024

XBiotech Share Price History

About MarketBeat

MarketBeat Products

Popular Tools

Financial Calendars

Terms & Info