Free Trial

XBiotech (XBIT) Stock Chart & Stock Price History

XBiotech logo
$6.49 -0.18 (-2.70%)
(As of 11/20/2024 ET)

XBiotech Stock Price Performance

5 Day
Performance
-2.55%
1 Month
Performance
-14.27%
3 Month
Performance
-1.22%
6 Month
Performance
-25.74%
Year-To-Date
Performance
+62.25%
1 Year
Performance
+82.30%
Receive XBIT Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for XBiotech and its competitors with MarketBeat's FREE daily newsletter.

XBIT Stock Chart for Thursday, November, 21, 2024

XBiotech Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
11/20/2024$6.67$6.49
-2.70%
$6.83$6.3651,258 shs$197.82 million
11/19/2024$6.67$6.67$6.81$6.4929,366 shs$203.30 million
11/18/2024$6.66$6.67
+0.15%
$6.81$6.5539,715 shs$203.30 million
11/15/2024$6.97$6.66
-4.45%
$7.17$6.6195,506 shs$202.86 million
11/14/2024$7.10$6.97
-1.83%
$7.42$6.7061,101 shs$212.31 million
11/13/2024$7.09$7.10
+0.14%
$7.30$7.0235,115 shs$216.29 million
11/12/2024$7.30$7.09
-2.88%
$7.43$6.6858,699 shs$215.96 million
11/11/2024$7.55$7.30
-3.31%
$7.74$7.1152,629 shs$222.36 million
11/08/2024$7.36$7.55
+2.58%
$7.56$7.3425,662 shs$229.97 million
11/07/2024$8.25$7.36
-10.79%
$8.25$7.36114,193 shs$224.19 million
11/06/2024$7.46$8.25
+10.59%
$8.32$7.25153,806 shs$251.30 million
11/05/2024$7.30$7.46
+2.19%
$7.51$7.2524,447 shs$227.25 million
11/04/2024$7.35$7.30
-0.68%
$7.36$7.1916,409 shs$222.36 million
11/01/2024$7.26$7.35
+1.24%
$7.39$7.1427,407 shs$223.90 million
10/31/2024$7.39$7.26
-1.76%
$7.49$7.2531,271 shs$221.13 million
10/30/2024$7.16$7.39
+3.21%
$7.65$7.0762,083 shs$225.09 million
10/29/2024$7.71$7.16
-7.13%
$7.75$6.8366,039 shs$218.08 million
10/28/2024$7.17$7.71
+7.53%
$7.72$7.0761,547 shs$234.83 million
10/25/2024$7.24$7.17
-0.97%
$7.80$7.1564,197 shs$218.38 million
10/24/2024$7.14$7.24
+1.40%
$7.43$6.8770,409 shs$220.52 million
10/23/2024$7.51$7.14
-4.93%
$7.40$7.0031,656 shs$217.47 million
10/22/2024$7.57$7.51
-0.79%
$7.60$7.2025,832 shs$228.74 million
10/21/2024$7.55$7.57
+0.26%
$7.60$7.4519,136 shs$230.57 million


This page (NASDAQ:XBIT) was last updated on 11/21/2024 by MarketBeat.com Staff
From Our Partners