Skip to main content
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

XBiotech Inc. - Common Stock (NQ:XBIT)

2.660 -0.030 (-1.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 30, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2025 2.700 2.735 2.640 2.660 45,456 -0.03(-1.12%)
Sep 29, 2025 2.710 2.740 2.672 2.690 32,842 -0.01(-0.37%)
Sep 26, 2025 2.730 2.750 2.640 2.700 37,952 +0.01(+0.37%)
Sep 25, 2025 2.710 2.830 2.670 2.690 61,168 -0.09(-3.24%)
Sep 24, 2025 2.940 3.000 2.730 2.780 60,142 -0.13(-4.47%)
Sep 23, 2025 2.780 2.910 2.720 2.910 55,375 +0.16(+5.82%)
Sep 22, 2025 2.720 2.750 2.630 2.750 170,144 +0.03(+1.10%)
Sep 19, 2025 2.760 2.934 2.620 2.720 124,772 -0.04(-1.45%)
Sep 18, 2025 2.690 2.760 2.610 2.760 57,055 +0.09(+3.37%)
Sep 17, 2025 2.700 2.750 2.590 2.670 65,233 -0.02(-0.74%)
Sep 16, 2025 2.700 2.750 2.690 2.690 20,582 -0.03(-1.10%)
Sep 15, 2025 2.790 2.790 2.700 2.720 42,535 -0.03(-1.09%)
Sep 12, 2025 2.840 2.863 2.750 2.750 28,240 -0.07(-2.48%)
Sep 11, 2025 2.800 2.890 2.780 2.820 72,522 +0.02(+0.71%)
Sep 10, 2025 2.800 2.890 2.720 2.800 69,376 +0.01(+0.36%)
Sep 09, 2025 2.780 2.890 2.770 2.790 77,497 +0.05(+1.82%)
Sep 08, 2025 2.880 2.898 2.700 2.740 62,073 -0.18(-6.16%)
Sep 05, 2025 2.970 2.990 2.860 2.920 30,295 -0.06(-2.01%)
Sep 04, 2025 2.990 3.011 2.910 2.980 12,870 +0.00(+0.00%)
Sep 03, 2025 3.010 3.055 2.940 2.980 34,715 -0.04(-1.32%)
Sep 02, 2025 3.150 3.230 3.000 3.020 84,951 -0.14(-4.43%)
Aug 29, 2025 3.390 3.419 3.090 3.160 28,949 -0.23(-6.78%)
Aug 28, 2025 3.520 3.550 3.310 3.390 29,929 -0.09(-2.59%)
Aug 27, 2025 3.490 3.589 3.380 3.480 69,873 -0.02(-0.57%)
Aug 26, 2025 3.210 3.610 3.190 3.500 140,479 +0.30(+9.37%)
Aug 25, 2025 3.220 3.235 3.150 3.200 52,703 +0.00(+0.00%)
Aug 22, 2025 3.230 3.230 3.155 3.200 57,506 +0.00(+0.00%)
Aug 21, 2025 3.160 3.200 3.130 3.200 44,068 -0.02(-0.62%)
Aug 20, 2025 3.200 3.220 3.150 3.220 30,417 +0.01(+0.31%)
Aug 19, 2025 3.210 3.265 3.150 3.210 60,445 +0.01(+0.31%)
Aug 18, 2025 3.190 3.210 3.131 3.200 28,194 +0.05(+1.59%)
Aug 15, 2025 3.270 3.312 3.070 3.150 38,158 -0.09(-2.78%)
Aug 14, 2025 3.110 3.330 3.040 3.240 45,248 +0.10(+3.18%)
Aug 13, 2025 2.980 3.220 2.940 3.140 66,637 +0.17(+5.72%)
Aug 12, 2025 2.910 3.000 2.905 2.970 21,182 +0.02(+0.68%)
Aug 11, 2025 2.950 3.040 2.900 2.950 49,980 +0.03(+1.03%)
Aug 08, 2025 2.930 2.930 2.860 2.920 38,447 +0.00(+0.00%)
Aug 07, 2025 2.900 2.930 2.820 2.920 53,122 +0.02(+0.69%)
Aug 06, 2025 2.880 2.920 2.824 2.900 20,366 +0.00(+0.00%)
Aug 05, 2025 2.850 2.926 2.810 2.900 45,719 +0.05(+1.75%)
Aug 04, 2025 2.870 2.870 2.800 2.850 16,155 +0.00(+0.00%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.