XBiotech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	2.88	2.98	2.76	2.80	2.80	-2.44%	2,504,193
Jun 26, 2025	2.68	2.93	2.68	2.87	2.87	7.89%	117,954
Jun 25, 2025	2.72	2.77	2.58	2.66	2.66	-0.37%	74,974
Jun 24, 2025	2.60	2.70	2.60	2.67	2.67	3.09%	62,481
Jun 23, 2025	2.51	2.63	2.50	2.59	2.59	3.60%	72,192
Jun 20, 2025	2.63	2.68	2.50	2.50	2.50	-3.85%	127,329
Jun 18, 2025	2.61	2.69	2.58	2.60	2.60	-0.38%	52,598
Jun 17, 2025	2.70	2.73	2.60	2.61	2.61	-4.74%	54,325
Jun 16, 2025	2.64	2.78	2.64	2.74	2.74	3.79%	53,246
Jun 13, 2025	2.75	2.76	2.57	2.64	2.64	-4.35%	73,201
Jun 12, 2025	2.81	2.89	2.72	2.76	2.76	-1.78%	64,349
Jun 11, 2025	2.99	3.00	2.81	2.81	2.81	-3.44%	45,121
Jun 10, 2025	2.92	2.98	2.89	2.91	2.91	-1.02%	41,321
Jun 9, 2025	2.90	2.96	2.85	2.94	2.94	1.38%	31,493
Jun 6, 2025	2.91	2.98	2.82	2.90	2.90	1.40%	33,736
Jun 5, 2025	2.93	3.05	2.83	2.86	2.86	-2.72%	78,080
Jun 4, 2025	2.92	2.97	2.80	2.94	2.94	1.73%	98,245
Jun 3, 2025	2.88	2.94	2.85	2.89	2.89	1.05%	46,556
Jun 2, 2025	2.86	2.88	2.80	2.86	2.86	0.35%	44,302
May 30, 2025	2.83	2.90	2.78	2.85	2.85	-0.35%	41,389
May 29, 2025	2.90	2.90	2.79	2.86	2.86	-1.72%	26,346
May 28, 2025	2.98	2.98	2.88	2.91	2.91	-1.69%	36,260
May 27, 2025	2.91	2.97	2.84	2.96	2.96	4.23%	39,262
May 23, 2025	2.85	2.96	2.81	2.84	2.84	-	39,527
May 22, 2025	2.85	2.96	2.81	2.84	2.84	-1.05%	29,524
May 21, 2025	2.95	2.95	2.85	2.87	2.87	-3.37%	43,462
May 20, 2025	3.06	3.09	2.93	2.97	2.97	-3.26%	28,172
May 19, 2025	3.01	3.07	3.00	3.07	3.07	0.99%	24,109
May 16, 2025	2.97	3.09	2.94	3.04	3.04	2.01%	40,143
May 15, 2025	2.87	2.98	2.85	2.98	2.98	3.47%	27,057
May 14, 2025	2.96	2.96	2.84	2.88	2.88	-3.36%	38,981
May 13, 2025	2.95	2.99	2.80	2.98	2.98	2.41%	33,161
May 12, 2025	2.84	2.91	2.80	2.91	2.91	5.05%	66,102
May 9, 2025	2.89	2.98	2.76	2.77	2.77	-2.81%	43,044
May 8, 2025	2.82	2.92	2.71	2.85	2.85	2.15%	42,527
May 7, 2025	2.71	2.80	2.71	2.79	2.79	0.36%	45,532
May 6, 2025	2.85	3.00	2.65	2.78	2.78	-2.46%	222,258
May 5, 2025	2.90	3.08	2.81	2.85	2.85	-2.40%	40,598
May 2, 2025	3.00	3.04	2.91	2.92	2.92	-0.34%	35,130
May 1, 2025	3.05	3.05	2.86	2.93	2.93	-3.62%	56,645
Apr 30, 2025	2.94	3.12	2.80	3.04	3.04	5.92%	100,667
Apr 29, 2025	2.89	2.93	2.80	2.87	2.87	-0.35%	37,766
Apr 28, 2025	2.92	2.94	2.78	2.88	2.88	-1.03%	62,410
Apr 25, 2025	2.96	3.01	2.85	2.91	2.91	-1.69%	60,326
Apr 24, 2025	3.14	3.14	2.95	2.96	2.96	-6.33%	75,017
Apr 23, 2025	3.25	3.32	3.02	3.16	3.16	1.28%	49,566
Apr 22, 2025	3.25	3.25	2.95	3.12	3.12	5.05%	85,682
Apr 21, 2025	2.90	3.02	2.90	2.97	2.97	1.02%	37,863
Apr 17, 2025	2.96	3.09	2.92	2.94	2.94	-0.68%	44,592
Apr 16, 2025	3.18	3.18	2.92	2.96	2.96	-6.92%	66,751