NASDAQ:XBIT XBiotech (XBIT) Stock Chart & Stock Price History $3.81 -0.04 (-1.04%) (As of 04:26 PM ET) Add Compare Share Share Today's Range$3.60▼$3.8650-Day Range$3.85▼$5.8152-Week Range$3.00▼$6.69Volume25,011 shsAverage Volume48,287 shsMarket Capitalization$115.98 millionP/E RatioN/ADividend YieldN/APrice TargetN/A ChartProfileChartCompetitorsEarningsFinancialsInstitutional OwnershipHeadlinesOptions ChainSEC FilingsShort InterestSocial MediaProfileChartCompetitorsEarningsFinancialsInstitutional OwnershipHeadlinesOptions ChainSEC FilingsShort InterestSocial Media XBiotech Stock Price Performance5 Day Performance-4.94%1 Month Performance-19.12%3 Month Performance-31.13%6 Month Performance+11.27%Year-To-Date Performance+9.69%1 Year Performance+8.15% 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 Email Address XBIT Stock Chart for Tuesday, October, 3, 2023 XBIT Chart by TradingView XBiotech Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame Start Date End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization10/02/2023$4.12$3.85-6.55%$4.16$3.8515,162 shs$117.18 million09/29/2023$4.05$4.12+1.73%$4.23$4.059,892 shs$125.41 million09/28/2023$4.02$4.05+0.75%$4.12$3.9127,582 shs$123.28 million09/27/2023$4.16$4.02-3.37%$4.22$4.0228,672 shs$122.37 million09/26/2023$4.18$4.16-0.48%$4.21$4.1115,291 shs$126.63 million09/25/2023$4.36$4.18-4.13%$4.36$4.1719,285 shs$127.24 million Get the Latest News and Ratings for Your StocksEnter your email address below to receive the latest headlines and analysts' recommendations for your stocks with our free daily email newsletter. 09/22/2023$4.56$4.36-4.39%$4.56$4.367,375 shs$132.72 million09/21/2023$4.47$4.56+2.01%$4.56$4.347,177 shs$138.81 million09/20/2023$4.57$4.47-2.19%$4.66$4.435,786 shs$136.07 million09/19/2023$4.45$4.57+2.70%$4.57$4.3412,309 shs$139.11 million09/18/2023$4.55$4.45-2.20%$4.50$4.3025,005 shs$135.44 million09/15/2023$4.74$4.55-4.01%$4.66$4.4944,420 shs$138.50 million09/14/2023$4.77$4.74-0.63%$4.92$4.6018,840 shs$144.27 million09/13/2023$4.65$4.77+2.58%$4.77$4.6010,554 shs$145.18 million09/12/2023$4.68$4.65-0.64%$4.75$4.626,655 shs$141.55 million09/11/2023$4.82$4.68-2.90%$4.87$4.6813,257 shs$142.46 million09/08/2023$4.83$4.82-0.21%$4.84$4.667,061 shs$146.72 million09/07/2023$4.73$4.83+2.11%$4.83$4.681,478 shs$147.01 million09/06/2023$4.81$4.73-1.66%$4.81$4.6716,659 shs$143.98 million09/05/2023$4.76$4.81+1.05%$4.98$4.7765,817 shs$146.42 million09/04/2023$4.76$4.76$5.07$4.7132,500 shs$144.89 million09/01/2023$4.92$4.76-3.25%$5.07$4.7132,552 shs$144.89 million08/31/2023$4.98$4.92-1.20%$5.38$4.8074,014 shs$149.77 million08/30/2023$5.15$4.98-3.30%$5.15$4.8931,570 shs$151.59 million08/29/2023$5.19$5.15-0.77%$5.36$5.157,562 shs$156.77 million08/28/2023$5.66$5.19-8.30%$5.86$5.1037,458 shs$157.98 million08/25/2023$5.80$5.74-1.03%$5.93$5.666,782 shs$174.73 million08/24/2023$5.81$5.80-0.17%$5.97$5.593,974 shs$176.55 million08/23/2023$5.60$5.81+3.75%$5.89$5.5126,913 shs$176.86 million08/22/2023$5.15$5.60+8.74%$5.68$4.9826,618 shs$170.46 million08/21/2023$5.00$5.15+3.00%$5.23$4.9174,821 shs$156.77 million08/18/2023$5.11$5.00-2.15%$5.10$5.008,332 shs$152.20 million08/17/2023$4.86$5.11+5.14%$5.18$5.0019,063 shs$147.92 million08/16/2023$4.85$4.86+0.21%$4.90$4.8013,830 shs$147.94 million08/15/2023$4.97$4.85-2.41%$5.08$4.837,625 shs$147.63 million08/14/2023$5.09$4.97-2.36%$5.18$4.973,404 shs$151.29 million08/11/2023$5.08$5.09+0.20%$5.25$5.0615,059 shs$154.94 million08/10/2023$4.80$5.08+5.83%$5.19$4.8613,074 shs$154.64 million08/09/2023$5.00$4.80-4.00%$5.34$4.8015,717 shs$146.11 million08/08/2023$4.91$5.00+1.83%$5.13$4.9011,367 shs$152.20 million08/07/2023$5.02$4.91-2.19%$5.15$4.905,209 shs$149.46 million08/04/2023$4.98$5.02+0.80%$5.16$4.935,952 shs$152.81 million08/03/2023$5.18$4.98-3.86%$5.19$4.988,354 shs$151.59 million08/02/2023$5.34$5.18-3.00%$5.34$5.025,736 shs$157.68 million08/01/2023$5.03$5.34+6.16%$5.44$5.0612,416 shs$162.55 million07/31/2023$5.07$5.03-0.79%$5.24$4.899,089 shs$153.11 million07/28/2023$4.95$5.07+2.42%$5.13$4.9210,378 shs$154.33 million07/27/2023$5.42$4.95-8.67%$5.34$4.9528,567 shs$150.68 million07/26/2023$5.23$5.42+3.63%$5.52$5.237,362 shs$164.99 million07/25/2023$5.32$5.23-1.69%$5.30$5.2319,851 shs$159.20 million07/24/2023$5.53$5.32-3.80%$5.57$5.1728,519 shs$161.94 million07/21/2023$5.42$5.53+2.03%$5.68$5.3310,481 shs$168.33 million07/20/2023$5.26$5.42+3.04%$5.45$5.2120,219 shs$164.99 million07/19/2023$5.31$5.26-0.94%$5.27$5.2112,749 shs$160.11 million07/18/2023$5.31$5.31$5.41$5.248,494 shs$161.64 million07/17/2023$5.20$5.31+2.12%$5.56$5.2216,030 shs$161.64 million07/14/2023$5.49$5.20-5.28%$5.66$5.1739,097 shs$158.29 million07/13/2023$5.44$5.49+0.92%$5.67$5.2232,034 shs$167.11 million07/12/2023$5.22$5.44+4.21%$5.59$5.3318,603 shs$165.59 million07/11/2023$5.41$5.22-3.51%$5.47$5.2217,710 shs$158.90 million07/10/2023$5.52$5.41-1.99%$5.56$5.414,777 shs$164.68 million07/07/2023$5.29$5.52+4.35%$5.63$5.2621,496 shs$168.03 million07/06/2023$5.44$5.29-2.76%$5.41$5.2240,411 shs$161.03 million07/05/2023$5.59$5.44-2.68%$5.97$5.3343,490 shs$165.59 million07/04/2023$5.59$5.59$6.00$5.5048,890 shs$170.16 million07/03/2023$5.94$5.59-5.89%$6.00$5.5048,890 shs$170.15 million Related Companies: AADI Stock Chart LBPH Stock Chart PBYI Stock Chart IFRX Stock Chart DBTX Stock Chart BIVI Stock Chart ANNX Stock Chart BLRX Stock Chart ALT Stock Chart PEPG Stock Chart Receive XBIT Stock News and Ratings via EmailSign-up to receive the latest news and ratings for XBiotech and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:XBIT) was last updated on 10/3/2023 by MarketBeat.com Staff Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding XBiotech Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: 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 Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Your Password: or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Choose a Password: Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.