XBiotech Inc. - Common Stock (XBIT)

2.3700
-0.0200 (-0.84%)
NASDAQ· Last Trade: Jun 4th, 7:55 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For XBiotech Inc. - Common Stock (XBIT)

DateOpenHighLowCloseVolumeAdjusted Close
6/04/20262.402.402.372.3724,2832.37
6/03/20262.402.422.352.3945,2082.39
6/02/20262.362.462.332.4169,3602.41
6/01/20262.442.482.342.3859,2732.38
5/29/20262.402.452.402.4244,0152.42
5/28/20262.432.442.422.449,9522.44
5/27/20262.402.452.402.4416,3002.44
5/26/20262.452.472.402.4019,9812.40
5/22/20262.482.482.422.4315,2092.43
5/21/20262.392.482.382.4823,5272.48
5/20/20262.362.402.362.3918,0682.39
5/19/20262.432.432.352.3721,1682.37
5/18/20262.462.472.392.4039,3332.40
5/15/20262.472.502.442.4632,4492.46
5/14/20262.542.562.502.506,1872.50
5/13/20262.512.562.482.5032,6662.50
5/12/20262.522.522.422.5030,6532.50
5/11/20262.472.502.462.4740,1512.47
5/08/20262.502.522.462.4621,9682.46
5/07/20262.502.542.502.5028,2432.50
5/06/20262.562.572.542.5525,5202.55
5/05/20262.562.582.542.5514,2712.55
5/04/20262.562.582.542.5534,1892.55
5/01/20262.572.572.542.559,8602.55
4/30/20262.512.572.502.5741,8482.57
4/29/20262.542.642.512.5218,2862.52
4/28/20262.582.652.542.5422,9132.54
4/27/20262.512.592.472.5833,0752.58
4/24/20262.512.602.412.5115,9022.51
4/23/20262.542.602.492.5324,0852.53
4/22/20262.522.552.502.5311,0772.53
4/21/20262.552.602.502.5218,2212.52
4/20/20262.472.602.472.5146,1402.51
4/17/20262.412.502.412.4654,1082.46
4/16/20262.472.472.402.4317,6182.43
4/15/20262.452.492.452.466,3912.46
4/14/20262.412.462.412.4335,8582.43
4/13/20262.332.432.282.4126,0702.41
4/10/20262.342.352.322.3333,9302.33
4/09/20262.332.352.312.3324,1852.33
4/08/20262.362.392.322.3429,2442.34
4/07/20262.332.342.282.2924,5642.29
4/06/20262.372.392.322.3219,6752.32
4/02/20262.302.382.302.356,4192.35
4/01/20262.312.372.312.3414,0402.34
3/31/20262.302.412.292.3540,7062.35
3/30/20262.272.302.252.2722,6812.27
3/27/20262.312.312.262.2777,6192.27
3/26/20262.362.362.312.3126,8772.31
3/25/20262.382.382.352.3625,4202.36
3/24/20262.352.362.352.3521,6702.35
3/23/20262.382.402.352.3951,2122.39
3/20/20262.402.402.322.3990,2482.39
3/19/20262.252.452.232.35296,7582.35
3/18/20262.272.272.172.2549,3232.25
3/17/20262.302.302.252.2568,1892.25
3/16/20262.322.332.292.3018,2122.30
3/13/20262.462.462.312.315,2592.31
3/12/20262.322.372.312.3428,8172.34
3/11/20262.382.382.322.3425,2182.34
3/10/20262.362.382.332.3314,0202.33
3/09/20262.342.382.312.3527,8672.35
3/06/20262.312.372.242.3552,4482.35
3/05/20262.352.352.202.3132,5532.31