QQQ   354.92 (-1.75%)
AAPL   172.40 (-0.78%)
MSFT   313.39 (-2.61%)
META   300.94 (-1.92%)
GOOGL   132.43 (-1.30%)
AMZN   124.72 (-3.66%)
TSLA   246.53 (-2.02%)
NVDA   435.17 (-2.82%)
NIO   8.61 (-2.05%)
BABA   84.54 (-2.30%)
AMD   100.08 (-3.09%)
T   14.78 (+0.75%)
F   12.07 (-1.95%)
MU   67.83 (-0.19%)
CGC   0.68 (-7.30%)
GE   107.76 (-0.95%)
DIS   79.54 (-2.61%)
AMC   7.85 (-3.68%)
PFE   33.90 (-0.12%)
PYPL   57.30 (-2.15%)
NFLX   376.75 (-0.94%)
QQQ   354.92 (-1.75%)
AAPL   172.40 (-0.78%)
MSFT   313.39 (-2.61%)
META   300.94 (-1.92%)
GOOGL   132.43 (-1.30%)
AMZN   124.72 (-3.66%)
TSLA   246.53 (-2.02%)
NVDA   435.17 (-2.82%)
NIO   8.61 (-2.05%)
BABA   84.54 (-2.30%)
AMD   100.08 (-3.09%)
T   14.78 (+0.75%)
F   12.07 (-1.95%)
MU   67.83 (-0.19%)
CGC   0.68 (-7.30%)
GE   107.76 (-0.95%)
DIS   79.54 (-2.61%)
AMC   7.85 (-3.68%)
PFE   33.90 (-0.12%)
PYPL   57.30 (-2.15%)
NFLX   376.75 (-0.94%)
QQQ   354.92 (-1.75%)
AAPL   172.40 (-0.78%)
MSFT   313.39 (-2.61%)
META   300.94 (-1.92%)
GOOGL   132.43 (-1.30%)
AMZN   124.72 (-3.66%)
TSLA   246.53 (-2.02%)
NVDA   435.17 (-2.82%)
NIO   8.61 (-2.05%)
BABA   84.54 (-2.30%)
AMD   100.08 (-3.09%)
T   14.78 (+0.75%)
F   12.07 (-1.95%)
MU   67.83 (-0.19%)
CGC   0.68 (-7.30%)
GE   107.76 (-0.95%)
DIS   79.54 (-2.61%)
AMC   7.85 (-3.68%)
PFE   33.90 (-0.12%)
PYPL   57.30 (-2.15%)
NFLX   376.75 (-0.94%)
QQQ   354.92 (-1.75%)
AAPL   172.40 (-0.78%)
MSFT   313.39 (-2.61%)
META   300.94 (-1.92%)
GOOGL   132.43 (-1.30%)
AMZN   124.72 (-3.66%)
TSLA   246.53 (-2.02%)
NVDA   435.17 (-2.82%)
NIO   8.61 (-2.05%)
BABA   84.54 (-2.30%)
AMD   100.08 (-3.09%)
T   14.78 (+0.75%)
F   12.07 (-1.95%)
MU   67.83 (-0.19%)
CGC   0.68 (-7.30%)
GE   107.76 (-0.95%)
DIS   79.54 (-2.61%)
AMC   7.85 (-3.68%)
PFE   33.90 (-0.12%)
PYPL   57.30 (-2.15%)
NFLX   376.75 (-0.94%)
NASDAQ:XBIT

XBiotech (XBIT) Stock Chart & Stock Price History

$3.81
-0.04 (-1.04%)
(As of 04:26 PM ET)
Compare
Today's Range
$3.60
▼
$3.86
50-Day Range
$3.85
▼
$5.81
52-Week Range
$3.00
▼
$6.69
Volume
25,011 shs
Average Volume
48,287 shs
Market Capitalization
$115.98 million
P/E Ratio
N/A
Dividend Yield
N/A
Price Target
N/A
ProfileChartCompetitorsEarningsFinancialsInstitutional OwnershipHeadlinesOptions ChainSEC FilingsShort InterestSocial Media

XBiotech Stock Price Performance

5 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


XBIT Stock Chart for Tuesday, October, 3, 2023

XBIT Chart by TradingView

XBiotech Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
10/02/2023$4.12$3.85
-6.55%		$4.16$3.8515,162 shs$117.18 million
09/29/2023$4.05$4.12
+1.73%		$4.23$4.059,892 shs$125.41 million
09/28/2023$4.02$4.05
+0.75%		$4.12$3.9127,582 shs$123.28 million
09/27/2023$4.16$4.02
-3.37%		$4.22$4.0228,672 shs$122.37 million
09/26/2023$4.18$4.16
-0.48%		$4.21$4.1115,291 shs$126.63 million
09/25/2023$4.36$4.18
-4.13%		$4.36$4.1719,285 shs$127.24 million
09/22/2023$4.56$4.36
-4.39%		$4.56$4.367,375 shs$132.72 million
09/21/2023$4.47$4.56
+2.01%		$4.56$4.347,177 shs$138.81 million
09/20/2023$4.57$4.47
-2.19%		$4.66$4.435,786 shs$136.07 million
09/19/2023$4.45$4.57
+2.70%		$4.57$4.3412,309 shs$139.11 million
09/18/2023$4.55$4.45
-2.20%		$4.50$4.3025,005 shs$135.44 million
09/15/2023$4.74$4.55
-4.01%		$4.66$4.4944,420 shs$138.50 million
09/14/2023$4.77$4.74
-0.63%		$4.92$4.6018,840 shs$144.27 million
09/13/2023$4.65$4.77
+2.58%		$4.77$4.6010,554 shs$145.18 million
09/12/2023$4.68$4.65
-0.64%		$4.75$4.626,655 shs$141.55 million
09/11/2023$4.82$4.68
-2.90%		$4.87$4.6813,257 shs$142.46 million
09/08/2023$4.83$4.82
-0.21%		$4.84$4.667,061 shs$146.72 million
09/07/2023$4.73$4.83
+2.11%		$4.83$4.681,478 shs$147.01 million
09/06/2023$4.81$4.73
-1.66%		$4.81$4.6716,659 shs$143.98 million
09/05/2023$4.76$4.81
+1.05%		$4.98$4.7765,817 shs$146.42 million
09/04/2023$4.76$4.76$5.07$4.7132,500 shs$144.89 million
09/01/2023$4.92$4.76
-3.25%		$5.07$4.7132,552 shs$144.89 million
08/31/2023$4.98$4.92
-1.20%		$5.38$4.8074,014 shs$149.77 million
08/30/2023$5.15$4.98
-3.30%		$5.15$4.8931,570 shs$151.59 million
08/29/2023$5.19$5.15
-0.77%		$5.36$5.157,562 shs$156.77 million
08/28/2023$5.66$5.19
-8.30%		$5.86$5.1037,458 shs$157.98 million
08/25/2023$5.80$5.74
-1.03%		$5.93$5.666,782 shs$174.73 million
08/24/2023$5.81$5.80
-0.17%		$5.97$5.593,974 shs$176.55 million
08/23/2023$5.60$5.81
+3.75%		$5.89$5.5126,913 shs$176.86 million
08/22/2023$5.15$5.60
+8.74%		$5.68$4.9826,618 shs$170.46 million
08/21/2023$5.00$5.15
+3.00%		$5.23$4.9174,821 shs$156.77 million
08/18/2023$5.11$5.00
-2.15%		$5.10$5.008,332 shs$152.20 million
08/17/2023$4.86$5.11
+5.14%		$5.18$5.0019,063 shs$147.92 million
08/16/2023$4.85$4.86
+0.21%		$4.90$4.8013,830 shs$147.94 million
08/15/2023$4.97$4.85
-2.41%		$5.08$4.837,625 shs$147.63 million
08/14/2023$5.09$4.97
-2.36%		$5.18$4.973,404 shs$151.29 million
08/11/2023$5.08$5.09
+0.20%		$5.25$5.0615,059 shs$154.94 million
08/10/2023$4.80$5.08
+5.83%		$5.19$4.8613,074 shs$154.64 million
08/09/2023$5.00$4.80
-4.00%		$5.34$4.8015,717 shs$146.11 million
08/08/2023$4.91$5.00
+1.83%		$5.13$4.9011,367 shs$152.20 million
08/07/2023$5.02$4.91
-2.19%		$5.15$4.905,209 shs$149.46 million
08/04/2023$4.98$5.02
+0.80%		$5.16$4.935,952 shs$152.81 million
08/03/2023$5.18$4.98
-3.86%		$5.19$4.988,354 shs$151.59 million
08/02/2023$5.34$5.18
-3.00%		$5.34$5.025,736 shs$157.68 million
08/01/2023$5.03$5.34
+6.16%		$5.44$5.0612,416 shs$162.55 million
07/31/2023$5.07$5.03
-0.79%		$5.24$4.899,089 shs$153.11 million
07/28/2023$4.95$5.07
+2.42%		$5.13$4.9210,378 shs$154.33 million
07/27/2023$5.42$4.95
-8.67%		$5.34$4.9528,567 shs$150.68 million
07/26/2023$5.23$5.42
+3.63%		$5.52$5.237,362 shs$164.99 million
07/25/2023$5.32$5.23
-1.69%		$5.30$5.2319,851 shs$159.20 million
07/24/2023$5.53$5.32
-3.80%		$5.57$5.1728,519 shs$161.94 million
07/21/2023$5.42$5.53
+2.03%		$5.68$5.3310,481 shs$168.33 million
07/20/2023$5.26$5.42
+3.04%		$5.45$5.2120,219 shs$164.99 million
07/19/2023$5.31$5.26
-0.94%		$5.27$5.2112,749 shs$160.11 million
07/18/2023$5.31$5.31$5.41$5.248,494 shs$161.64 million
07/17/2023$5.20$5.31
+2.12%		$5.56$5.2216,030 shs$161.64 million
07/14/2023$5.49$5.20
-5.28%		$5.66$5.1739,097 shs$158.29 million
07/13/2023$5.44$5.49
+0.92%		$5.67$5.2232,034 shs$167.11 million
07/12/2023$5.22$5.44
+4.21%		$5.59$5.3318,603 shs$165.59 million
07/11/2023$5.41$5.22
-3.51%		$5.47$5.2217,710 shs$158.90 million
07/10/2023$5.52$5.41
-1.99%		$5.56$5.414,777 shs$164.68 million
07/07/2023$5.29$5.52
+4.35%		$5.63$5.2621,496 shs$168.03 million
07/06/2023$5.44$5.29
-2.76%		$5.41$5.2240,411 shs$161.03 million
07/05/2023$5.59$5.44
-2.68%		$5.97$5.3343,490 shs$165.59 million
07/04/2023$5.59$5.59$6.00$5.5048,890 shs$170.16 million
07/03/2023$5.94$5.59
-5.89%		$6.00$5.5048,890 shs$170.15 million

Related Companies:
This page (NASDAQ:XBIT) was last updated on 10/3/2023 by MarketBeat.com Staff

My Account -