XBiotech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	2.52	2.68	2.41	2.48	2.48	-1.20%	87,170
Dec 4, 2025	2.59	2.59	2.44	2.51	2.51	-3.09%	43,672
Dec 3, 2025	2.35	2.59	2.35	2.59	2.59	11.64%	117,643
Dec 2, 2025	2.38	2.40	2.30	2.32	2.32	-3.73%	48,118
Dec 1, 2025	2.40	2.44	2.26	2.41	2.41	6.17%	149,690
Nov 28, 2025	2.30	2.34	2.26	2.27	2.27	-0.44%	23,382
Nov 26, 2025	2.37	2.37	2.26	2.28	2.28	-2.98%	70,340
Nov 25, 2025	2.42	2.42	2.30	2.35	2.35	3.07%	58,332
Nov 24, 2025	2.28	2.30	2.26	2.28	2.28	-	27,676
Nov 21, 2025	2.28	2.33	2.22	2.28	2.28	2.70%	61,069
Nov 20, 2025	2.23	2.31	2.16	2.22	2.22	2.78%	79,332
Nov 19, 2025	2.34	2.35	2.15	2.16	2.16	-8.09%	71,535
Nov 18, 2025	2.43	2.47	2.28	2.35	2.35	-4.86%	98,722
Nov 17, 2025	2.63	2.64	2.45	2.47	2.47	-6.44%	97,825
Nov 14, 2025	2.60	2.70	2.56	2.64	2.64	-0.38%	59,284
Nov 13, 2025	2.76	2.90	2.60	2.65	2.65	-4.33%	53,365
Nov 12, 2025	2.95	3.06	2.66	2.77	2.77	-5.78%	244,049
Nov 11, 2025	2.48	3.44	2.48	2.94	2.94	20.00%	2,123,548
Nov 10, 2025	2.34	2.49	2.30	2.45	2.45	4.70%	100,464
Nov 7, 2025	2.39	2.39	2.24	2.34	2.34	-2.09%	52,465
Nov 6, 2025	2.15	2.39	2.10	2.39	2.39	12.74%	387,457
Nov 5, 2025	2.15	2.17	2.09	2.12	2.12	-1.85%	78,439
Nov 4, 2025	2.27	2.27	2.14	2.16	2.16	-5.68%	79,153
Nov 3, 2025	2.31	2.37	2.28	2.29	2.29	-2.55%	81,575
Oct 31, 2025	2.40	2.41	2.33	2.35	2.35	-2.08%	17,545
Oct 30, 2025	2.35	2.41	2.33	2.40	2.40	1.27%	26,854
Oct 29, 2025	2.41	2.43	2.34	2.37	2.37	-0.84%	65,253
Oct 28, 2025	2.56	2.56	2.39	2.39	2.39	-7.00%	114,693
Oct 27, 2025	2.61	2.64	2.57	2.57	2.57	-	16,239
Oct 24, 2025	2.50	2.59	2.50	2.57	2.57	4.47%	70,897
Oct 23, 2025	2.50	2.50	2.46	2.46	2.46	-1.20%	40,436
Oct 22, 2025	2.59	2.60	2.46	2.49	2.49	-3.86%	64,901
Oct 21, 2025	2.46	2.60	2.41	2.59	2.59	4.44%	75,062
Oct 20, 2025	2.50	2.54	2.45	2.48	2.48	-0.40%	38,834
Oct 17, 2025	2.50	2.52	2.49	2.49	2.49	-	42,188
Oct 16, 2025	2.55	2.55	2.41	2.49	2.49	-1.97%	55,001
Oct 15, 2025	2.52	2.61	2.46	2.54	2.54	1.20%	39,061
Oct 14, 2025	2.52	2.56	2.35	2.51	2.51	-1.95%	62,665
Oct 13, 2025	2.55	2.61	2.55	2.56	2.56	0.79%	79,519
Oct 10, 2025	2.62	2.65	2.52	2.54	2.54	-2.31%	93,273
Oct 9, 2025	2.68	2.69	2.60	2.60	2.60	-3.35%	61,864
Oct 8, 2025	2.70	2.73	2.67	2.69	2.69	1.89%	96,401
Oct 7, 2025	2.62	2.69	2.62	2.64	2.64	-0.75%	50,464
Oct 6, 2025	2.66	2.72	2.64	2.66	2.66	0.76%	44,147
Oct 3, 2025	2.65	2.70	2.62	2.64	2.64	-	74,181
Oct 2, 2025	2.65	2.69	2.64	2.64	2.64	-	76,538
Oct 1, 2025	2.64	2.65	2.63	2.64	2.64	-0.75%	50,744
Sep 30, 2025	2.70	2.74	2.64	2.66	2.66	-1.12%	45,456
Sep 29, 2025	2.71	2.74	2.67	2.69	2.69	-0.37%	32,842
Sep 26, 2025	2.73	2.75	2.64	2.70	2.70	0.37%	37,952