Free Trial
→ Invest before this deal closes on 9/18 (From Deal Maker) (Ad) Free XBIT Stock Alerts

XBiotech (XBIT) Stock Chart & Stock Price History

$6.83
+0.36 (+5.56%)
(As of 03:39 PM ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

XBiotech Stock Price Performance

5 Day
Performance
+4.75%
1 Month
Performance
+4.43%
3 Month
Performance
+8.76%
6 Month
Performance
+7.90%
Year-To-Date
Performance
+70.75%
1 Year
Performance
+46.88%
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 Deal Maker
Invest before this deal closes on 9/18
This company can create aviation fuels from waste, they qualify to help airlines meet net-zero carbon pledges as demand ramps up. The market for this type of fuel is projected to grow 1,500% by 2030. Invest before this investment round closes on 9/18.
Learn more about how you can become a shareholder before their planned Nasdaq listing

XBIT Stock Chart for Thursday, September, 12, 2024

XBIT Chart by TradingView

XBiotech Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
09/11/2024$6.65$6.47
-2.71%		$6.66$6.3910,308 shs$197.08 million
09/10/2024$6.67$6.65
-0.30%		$6.84$6.3638,180 shs$202.56 million
09/09/2024$6.52$6.67
+2.30%		$6.88$6.3928,310 shs$203.17 million
09/06/2024$6.26$6.52
+4.15%		$6.69$6.2746,830 shs$198.60 million
09/05/2024$5.72$6.26
+9.44%		$6.35$5.6831,682 shs$190.67 million
09/04/2024$5.75$5.72
-0.52%		$5.90$5.6233,094 shs$174.22 million
09/03/2024$6.40$5.75
-10.16%		$6.40$5.7159,941 shs$175.13 million
09/02/2024$6.40$6.40$6.94$6.3741,700 shs$194.94 million
08/30/2024$6.95$6.40
-7.91%		$6.94$6.3741,779 shs$194.93 million
08/29/2024$6.69$6.95
+3.89%		$7.10$6.74110,621 shs$211.68 million
08/28/2024$6.50$6.69
+2.92%		$6.79$6.4738,920 shs$203.78 million
08/27/2024$6.55$6.50
-0.76%		$6.63$6.3342,758 shs$197.98 million
08/26/2024$6.58$6.55
-0.46%		$6.59$6.16121,510 shs$199.50 million
08/23/2024$6.12$6.58
+7.52%		$6.75$6.14127,267 shs$200.41 million
08/22/2024$6.57$6.12
-6.85%		$6.58$6.12106,053 shs$186.40 million
08/21/2024$6.22$6.57
+5.63%		$6.66$6.1170,512 shs$200.11 million
08/20/2024$6.44$6.22
-3.42%		$6.41$6.0919,104 shs$189.45 million
08/19/2024$6.07$6.44
+6.10%		$6.44$5.9217,814 shs$196.16 million
08/16/2024$6.37$6.07
-4.71%		$6.44$6.0115,597 shs$184.89 million
08/15/2024$6.24$6.37
+2.08%		$6.44$6.2127,429 shs$194.03 million
08/14/2024$6.43$6.24
-2.95%		$6.49$6.129,500 shs$190.07 million
08/13/2024$6.54$6.43
-1.68%		$6.65$6.2921,573 shs$195.86 million
08/12/2024$6.59$6.54
-0.76%		$6.68$6.1428,133 shs$199.21 million
08/09/2024$6.59$6.59$6.70$6.2129,876 shs$200.73 million
08/08/2024$6.18$6.59
+6.63%		$6.59$6.1915,150 shs$200.73 million
08/07/2024$6.51$6.18
-5.07%		$6.62$6.0520,582 shs$188.23 million
08/06/2024$6.21$6.51
+4.83%		$6.70$6.0455,790 shs$198.30 million
08/05/2024$6.70$6.21
-7.31%		$6.40$5.70103,757 shs$189.16 million
08/02/2024$7.30$6.70
-8.22%		$7.19$6.5071,942 shs$204.08 million
08/01/2024$7.72$7.30
-5.44%		$7.71$7.2076,319 shs$222.36 million
07/31/2024$7.43$7.72
+3.90%		$7.72$7.2661,378 shs$235.15 million
07/30/2024$7.23$7.43
+2.77%		$7.46$7.00113,812 shs$226.32 million
07/29/2024$7.24$7.23
-0.14%		$7.46$7.0143,883 shs$220.23 million
07/26/2024$7.02$7.24
+3.13%		$7.25$6.8385,738 shs$220.53 million
07/25/2024$6.31$7.02
+11.25%		$7.09$6.2997,264 shs$213.83 million
07/24/2024$6.37$6.31
-0.94%		$6.51$6.08108,957 shs$192.20 million
07/23/2024$6.21$6.37
+2.58%		$6.54$6.0735,801 shs$194.02 million
07/22/2024$5.97$6.21
+4.02%		$6.24$5.9746,905 shs$189.16 million
07/19/2024$6.70$5.97
-10.90%		$6.69$5.88131,807 shs$181.85 million
07/18/2024$6.58$6.70
+1.82%		$6.95$6.5160,736 shs$204.07 million
Invest before this deal closes on 9/18 (Ad)

This company can create aviation fuels from waste, they qualify to help airlines meet net-zero carbon pledges as demand ramps up. The market for this type of fuel is projected to grow 1,500% by 2030. Invest before this investment round closes on 9/18.

Learn more about how you can become a shareholder before their planned Nasdaq listing
07/17/2024$6.56$6.58
+0.30%		$6.76$6.18100,236 shs$200.43 million
07/16/2024$6.29$6.56
+4.29%		$6.69$6.0783,972 shs$199.82 million
07/15/2024$6.22$6.29
+1.13%		$6.55$6.15115,018 shs$191.59 million
07/12/2024$6.66$6.22
-6.61%		$6.77$6.0660,278 shs$189.46 million
07/11/2024$6.27$6.66
+6.22%		$6.74$6.2573,585 shs$202.86 million
07/10/2024$5.94$6.27
+5.56%		$6.64$5.79117,963 shs$190.98 million
07/09/2024$5.91$5.94
+0.51%		$6.01$5.8238,457 shs$180.92 million
07/08/2024$5.70$5.91
+3.68%		$5.95$5.02207,491 shs$180.02 million
07/05/2024$5.79$5.70
-1.55%		$5.88$5.5776,024 shs$173.62 million
07/04/2024$5.79$5.79$5.95$5.6549,132 shs$176.35 million
07/03/2024$5.69$5.79
+1.76%		$5.95$5.6549,132 shs$176.36 million
07/02/2024$5.55$5.69
+2.52%		$5.99$5.27172,180 shs$173.32 million
07/01/2024$5.14$5.55
+7.98%		$5.63$4.85255,502 shs$169.05 million
06/28/2024$4.61$5.14
+11.50%		$5.68$4.472.16 million shs$156.56 million
06/27/2024$4.89$4.61
-5.73%		$5.05$4.24157,467 shs$140.42 million
06/26/2024$4.80$4.89
+1.88%		$5.16$4.58157,261 shs$148.95 million
06/25/2024$4.54$4.80
+5.73%		$5.21$4.45291,060 shs$146.21 million
06/24/2024$5.16$4.54
-12.02%		$5.30$4.39141,081 shs$138.29 million
06/21/2024$5.12$5.16
+0.78%		$5.30$5.0185,136 shs$157.16 million
06/20/2024$5.26$5.12
-2.66%		$5.47$5.06141,957 shs$155.96 million
06/19/2024$5.26$5.26$7.89$5.14796,482 shs$160.22 million
06/18/2024$6.08$5.26
-13.49%		$7.89$5.14791,793 shs$160.22 million
06/17/2024$6.10$6.08
-0.33%		$6.16$5.9562,997 shs$185.20 million
06/14/2024$6.32$6.10
-3.48%		$6.32$5.9649,589 shs$185.81 million
06/13/2024$6.28$6.32
+0.64%		$6.40$5.9890,075 shs$192.51 million
06/12/2024$6.59$6.28
-4.70%		$6.63$6.0695,799 shs$191.29 million
06/11/2024$6.63$6.59
-0.60%		$6.90$6.5465,646 shs$200.72 million

Related Companies:
This page (NASDAQ:XBIT) was last updated on 9/12/2024 by MarketBeat.com Staff

From Our Partners
Recently listed NASDAQ firm is well positioned for growth with game-changing AI platform for e-commerce.
With an innovative AI platform, one tiny but growing NASDAQ firm is ushering in a new e-commerce era and is tr...
Smallcaps Daily | Sponsored
⭕ [URGENT] Buy Alert just triggered
My absolute favorite stock just hit a critical "buy now" trigger price.
Behind the Markets | Sponsored
Invest before this deal closes on 9/18
This company can create aviation fuels from waste, they qualify to help airlines meet net-zero carbon pledges ...
Deal Maker | Sponsored
Tesla of the Skies?
Remember when Tesla disrupted the auto industry? Buckle up, because they could have the potential to do the sa...
Market JAR | Sponsored
Tim Sykes’ Urgent Trade Alert: “Make this move now”
WARNING: 80 Wall Street banks are gearing up for MASSIVE D.C. shock This $2 trillion D.C. shock is NOT abou...
Timothy Sykes | Sponsored
Who are Nvidia’s New Silent Partners?
Nvidia recently became just the third $2 trillion company. But Nvidia can’t do everything by itself.
Weiss Ratings | Sponsored
24/7 Automated Profits in Crypto
What if you could make consistent daily profits in crypto with minimal effort? Beyond trading lies a vast w...
Crypto Swap Profits | Sponsored
Biden to Launch “FedNOW” [Move Your Money Now]
Earlier this year President Biden signed the death warrant for America… Executive Order 14067 will essentia...
Priority Gold | Sponsored