XBI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	96.28	98.00	95.86	97.95	97.95	2.18%	12,328,268
Sep 25, 2025	96.75	96.98	95.74	95.86	95.86	-1.62%	9,148,325
Sep 24, 2025	97.26	98.07	96.98	97.44	97.44	0.69%	9,202,554
Sep 23, 2025	97.09	97.75	96.62	96.77	96.77	-0.54%	7,122,564
Sep 22, 2025	95.99	97.66	95.34	97.30	97.30	1.78%	11,373,916
Sep 19, 2025	96.99	97.04	95.37	95.60	95.57	-1.12%	7,144,242
Sep 18, 2025	94.79	96.73	94.71	96.68	96.65	3.10%	9,284,885
Sep 17, 2025	94.06	95.81	93.49	93.77	93.74	0.03%	15,125,281
Sep 16, 2025	93.53	94.13	93.26	93.74	93.71	0.33%	6,439,795
Sep 15, 2025	94.08	94.45	92.64	93.43	93.40	-0.73%	9,160,376
Sep 12, 2025	95.42	95.65	94.09	94.12	94.09	-1.65%	9,365,986
Sep 11, 2025	93.99	95.74	93.81	95.70	95.67	1.92%	7,953,853
Sep 10, 2025	95.17	95.29	93.50	93.90	93.87	-1.14%	10,477,317
Sep 9, 2025	94.40	94.99	93.66	94.98	94.95	0.58%	6,725,131
Sep 8, 2025	94.98	95.08	93.80	94.43	94.40	-1.09%	10,459,298
Sep 5, 2025	93.72	95.65	93.70	95.47	95.44	2.14%	13,163,094
Sep 4, 2025	93.59	93.97	92.49	93.47	93.44	-0.19%	7,801,172
Sep 3, 2025	93.07	94.86	92.61	93.65	93.62	0.83%	9,058,462
Sep 2, 2025	91.29	93.51	91.10	92.88	92.86	3.37%	14,515,248
Aug 29, 2025	90.24	90.68	89.33	89.85	89.83	-0.49%	5,049,755
Aug 28, 2025	90.38	91.13	90.03	90.29	90.27	-	4,462,918
Aug 27, 2025	89.79	90.48	89.64	90.29	90.27	0.43%	5,737,095
Aug 26, 2025	89.07	89.95	88.71	89.90	89.88	1.25%	6,180,649
Aug 25, 2025	90.88	91.18	88.60	88.79	88.77	-2.34%	8,513,190
Aug 22, 2025	90.29	91.98	89.96	90.92	90.90	1.11%	9,891,293
Aug 21, 2025	88.61	90.03	88.23	89.92	89.90	0.78%	8,439,127
Aug 20, 2025	88.55	89.37	88.18	89.22	89.20	0.47%	7,956,351
Aug 19, 2025	89.67	89.76	88.60	88.80	88.78	-1.56%	8,271,786
Aug 18, 2025	90.60	91.34	90.12	90.21	90.19	-0.52%	6,353,153
Aug 15, 2025	89.77	90.74	89.50	90.68	90.66	1.24%	10,672,390
Aug 14, 2025	88.49	89.90	88.47	89.57	89.55	0.06%	11,579,809
Aug 13, 2025	87.48	89.80	87.27	89.52	89.50	2.99%	14,986,128
Aug 12, 2025	85.48	87.04	85.37	86.92	86.90	2.07%	9,693,914
Aug 11, 2025	85.01	85.97	84.81	85.16	85.14	-0.32%	6,215,988
Aug 8, 2025	85.42	85.96	85.04	85.43	85.41	0.13%	6,667,349
Aug 7, 2025	85.73	85.89	84.52	85.32	85.30	-0.94%	9,802,743
Aug 6, 2025	86.18	86.38	84.98	86.13	86.11	-0.83%	11,584,991
Aug 5, 2025	86.53	87.42	85.66	86.85	86.83	0.03%	8,944,059
Aug 4, 2025	85.91	86.96	84.97	86.82	86.80	1.04%	7,662,075
Aug 1, 2025	84.83	86.04	84.39	85.93	85.91	0.32%	9,334,084
Jul 31, 2025	86.10	87.47	85.33	85.66	85.64	-0.67%	11,802,121
Jul 30, 2025	86.89	87.81	85.71	86.24	86.22	0.47%	11,644,036
Jul 29, 2025	86.65	86.82	85.44	85.84	85.82	-0.84%	11,511,461
Jul 28, 2025	87.69	88.18	86.07	86.57	86.55	-1.19%	12,818,511
Jul 25, 2025	87.57	87.87	86.73	87.61	87.59	0.14%	9,111,667
Jul 24, 2025	88.27	88.56	87.26	87.49	87.47	-0.83%	10,815,718
Jul 23, 2025	87.62	88.71	86.84	88.22	88.20	1.72%	12,211,731
Jul 22, 2025	85.68	86.84	85.50	86.73	86.71	1.00%	8,446,507
Jul 21, 2025	86.48	87.54	85.66	85.87	85.85	-0.46%	9,134,913
Jul 18, 2025	88.27	89.06	86.08	86.27	86.25	-2.10%	14,199,816