Free Trial

XBiotech (XBIT) Stock Chart & Stock Price History

XBiotech logo
$2.94 -0.02 (-0.68%)
Closing price 04/17/2025 04:00 PM Eastern
Extended Trading
$2.94 0.00 (-0.17%)
As of 04/17/2025 04:05 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

XBiotech Stock Price Performance

5 Day
Performance
-10.37%
1 Month
Performance
-14.04%
3 Month
Performance
-23.04%
6 Month
Performance
-61.06%
Year-To-Date
Performance
-25.57%
1 Year
Performance
-62.83%
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 Friday, April, 18, 2025

XBiotech Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/17/2025$2.96$2.94
-0.68%
$3.09$2.9244,592 shs$89.64 million
04/16/2025$3.18$2.96
-6.92%
$3.18$2.9266,751 shs$90.24 million
04/15/2025$3.12$3.18
+1.92%
$3.28$3.1236,945 shs$96.95 million
04/14/2025$3.28$3.12
-4.88%
$3.38$3.1037,647 shs$95.12 million
04/11/2025$2.88$3.28
+13.89%
$3.28$2.9353,612 shs$100.00 million
04/10/2025$3.36$2.88
-14.29%
$3.28$2.8051,958 shs$87.81 million
04/09/2025$3.13$3.36
+7.35%
$3.62$2.77124,080 shs$102.44 million
04/09/2025$3.13$3.36
+7.35%
$3.62$2.77124,080 shs$102.44 million
04/08/2025$3.15$3.13
-0.63%
$3.27$3.0056,497 shs$95.43 million
04/08/2025$3.15$3.13
-0.63%
$3.27$3.0056,497 shs$95.43 million
04/07/2025$2.87$3.15
+9.76%
$3.31$2.7679,940 shs$96.04 million
04/04/2025$2.95$2.87
-2.71%
$3.00$2.65119,967 shs$87.50 million
04/03/2025$3.14$2.95
-6.05%
$3.18$2.9253,546 shs$89.94 million
04/02/2025$3.02$3.14
+3.97%
$3.18$3.0131,377 shs$95.73 million
04/01/2025$3.24$3.02
-6.79%
$3.31$3.0125,362 shs$92.07 million
03/31/2025$3.10$3.24
+4.52%
$3.28$3.0594,638 shs$98.78 million
03/28/2025$3.24$3.10
-4.32%
$3.17$3.1065,476 shs$94.51 million
03/27/2025$3.19$3.24
+1.57%
$3.26$3.1920,010 shs$98.78 million
03/26/2025$3.30$3.19
-3.33%
$3.34$3.1522,404 shs$97.26 million
03/25/2025$3.46$3.30
-4.62%
$3.46$3.2921,241 shs$100.61 million
03/24/2025$3.44$3.46
+0.58%
$3.53$3.4337,801 shs$105.49 million
03/21/2025$3.45$3.44
-0.29%
$3.44$3.2667,434 shs$104.86 million
03/20/2025$3.48$3.45
-0.86%
$3.57$3.4520,407 shs$105.17 million
03/19/2025$3.42$3.48
+1.75%
$3.51$3.4422,961 shs$106.08 million
03/18/2025$3.52$3.42
-2.84%
$3.61$3.4246,743 shs$104.25 million
03/17/2025$3.31$3.52
+6.34%
$3.52$3.2559,820 shs$107.30 million

This page (NASDAQ:XBIT) was last updated on 4/18/2025 by MarketBeat.com Staff
From Our Partners