Free Trial
→ NOTICE: You have until Tuesday, November 19th (From Behind the Markets) (Ad) Free xbit Stock Alerts

XBiotech (XBIT) Stock Chart & Stock Price History

$7.21
+0.51 (+7.61%)
(As of 09/27/2024 08:51 PM ET)
Compare

XBiotech Stock Price Performance

5 Day
Performance
+6.97%
1 Month
Performance
+3.74%
3 Month
Performance
+40.27%
6 Month
Performance
-11.32%
Year-To-Date
Performance
+80.25%
1 Year
Performance
+75.00%
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

Ad Behind the Markets
It’s over.
We found a tiny company which provides the backbone for the entire $15.7 trillion AI industry... It's used by EVERY single AI company on the planet... AMD, NVIDIA, META... none of these companies could exist without this firm.
Click here for the ticker >>>

XBIT Stock Chart for Monday, September, 30, 2024

XBIT Chart by TradingView

XBiotech Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
09/27/2024$6.70$7.21
+7.61%		$7.21$6.6429,988 shs$219.60 million
09/26/2024$6.55$6.70
+2.29%		$6.78$6.4156,818 shs$204.07 million
09/25/2024$6.74$6.55
-2.82%		$7.05$6.3439,761 shs$199.51 million
09/24/2024$6.79$6.74
-0.74%		$6.79$6.2559,466 shs$205.29 million
09/23/2024$6.79$6.79$7.27$6.5562,586 shs$206.81 million
09/20/2024$7.95$6.79
-14.59%		$7.93$6.51289,698 shs$206.82 million
09/19/2024$7.50$7.95
+6.00%		$7.98$7.2550,117 shs$242.16 million
09/18/2024$7.39$7.50
+1.49%		$7.83$7.3632,552 shs$228.45 million
09/17/2024$7.08$7.39
+4.38%		$7.58$7.2945,886 shs$225.09 million
09/16/2024$7.06$7.08
+0.28%		$7.18$6.9725,900 shs$215.66 million
09/13/2024$6.82$7.06
+3.52%		$7.07$6.7520,364 shs$215.05 million
09/12/2024$6.47$6.82
+5.41%		$6.99$6.4429,646 shs$207.72 million
09/11/2024$6.65$6.47
-2.71%		$6.66$6.3910,308 shs$197.08 million
09/10/2024$6.67$6.65
-0.30%		$6.84$6.3638,180 shs$202.56 million
09/09/2024$6.52$6.67
+2.30%		$6.88$6.3928,310 shs$203.17 million
09/06/2024$6.26$6.52
+4.15%		$6.69$6.2746,830 shs$198.60 million
09/05/2024$5.72$6.26
+9.44%		$6.35$5.6831,682 shs$190.67 million
09/04/2024$5.75$5.72
-0.52%		$5.90$5.6233,094 shs$174.22 million
09/03/2024$6.40$5.75
-10.16%		$6.40$5.7159,941 shs$175.13 million
09/02/2024$6.40$6.40$6.94$6.3741,700 shs$194.94 million
08/30/2024$6.95$6.40
-7.91%		$6.94$6.3741,779 shs$194.93 million
08/29/2024$6.69$6.95
+3.89%		$7.10$6.74110,621 shs$211.68 million
08/28/2024$6.50$6.69
+2.92%		$6.79$6.4738,920 shs$203.78 million
08/27/2024$6.55$6.50
-0.76%		$6.63$6.3342,758 shs$197.98 million
08/26/2024$6.58$6.55
-0.46%		$6.59$6.16121,510 shs$199.50 million
08/23/2024$6.12$6.58
+7.52%		$6.75$6.14127,267 shs$200.41 million
08/22/2024$6.57$6.12
-6.85%		$6.58$6.12106,053 shs$186.40 million
08/21/2024$6.22$6.57
+5.63%		$6.66$6.1170,512 shs$200.11 million
08/20/2024$6.44$6.22
-3.42%		$6.41$6.0919,104 shs$189.45 million
08/19/2024$6.07$6.44
+6.10%		$6.44$5.9217,814 shs$196.16 million
08/16/2024$6.37$6.07
-4.71%		$6.44$6.0115,597 shs$184.89 million
08/15/2024$6.24$6.37
+2.08%		$6.44$6.2127,429 shs$194.03 million
08/14/2024$6.43$6.24
-2.95%		$6.49$6.129,500 shs$190.07 million
08/13/2024$6.54$6.43
-1.68%		$6.65$6.2921,573 shs$195.86 million
08/12/2024$6.59$6.54
-0.76%		$6.68$6.1428,133 shs$199.21 million
08/09/2024$6.59$6.59$6.70$6.2129,876 shs$200.73 million
08/08/2024$6.18$6.59
+6.63%		$6.59$6.1915,150 shs$200.73 million
08/07/2024$6.51$6.18
-5.07%		$6.62$6.0520,582 shs$188.23 million
08/06/2024$6.21$6.51
+4.83%		$6.70$6.0455,790 shs$198.30 million
08/05/2024$6.70$6.21
-7.31%		$6.40$5.70103,757 shs$189.16 million
It’s over. (Ad)

We found a tiny company which provides the backbone for the entire $15.7 trillion AI industry... It's used by EVERY single AI company on the planet... AMD, NVIDIA, META... none of these companies could exist without this firm.

Click here for the ticker >>>
08/02/2024$7.30$6.70
-8.22%		$7.19$6.5071,942 shs$204.08 million
08/01/2024$7.72$7.30
-5.44%		$7.71$7.2076,319 shs$222.36 million
07/31/2024$7.43$7.72
+3.90%		$7.72$7.2661,378 shs$235.15 million
07/30/2024$7.23$7.43
+2.77%		$7.46$7.00113,812 shs$226.32 million
07/29/2024$7.24$7.23
-0.14%		$7.46$7.0143,883 shs$220.23 million
07/26/2024$7.02$7.24
+3.13%		$7.25$6.8385,738 shs$220.53 million
07/25/2024$6.31$7.02
+11.25%		$7.09$6.2997,264 shs$213.83 million
07/24/2024$6.37$6.31
-0.94%		$6.51$6.08108,957 shs$192.20 million
07/23/2024$6.21$6.37
+2.58%		$6.54$6.0735,801 shs$194.02 million
07/22/2024$5.97$6.21
+4.02%		$6.24$5.9746,905 shs$189.16 million
07/19/2024$6.70$5.97
-10.90%		$6.69$5.88131,807 shs$181.85 million
07/18/2024$6.58$6.70
+1.82%		$6.95$6.5160,736 shs$204.07 million
07/17/2024$6.56$6.58
+0.30%		$6.76$6.18100,236 shs$200.43 million
07/16/2024$6.29$6.56
+4.29%		$6.69$6.0783,972 shs$199.82 million
07/15/2024$6.22$6.29
+1.13%		$6.55$6.15115,018 shs$191.59 million
07/12/2024$6.66$6.22
-6.61%		$6.77$6.0660,278 shs$189.46 million
07/11/2024$6.27$6.66
+6.22%		$6.74$6.2573,585 shs$202.86 million
07/10/2024$5.94$6.27
+5.56%		$6.64$5.79117,963 shs$190.98 million
07/09/2024$5.91$5.94
+0.51%		$6.01$5.8238,457 shs$180.92 million
07/08/2024$5.70$5.91
+3.68%		$5.95$5.02207,491 shs$180.02 million
07/05/2024$5.79$5.70
-1.55%		$5.88$5.5776,024 shs$173.62 million
07/04/2024$5.79$5.79$5.95$5.6549,132 shs$176.35 million
07/03/2024$5.69$5.79
+1.76%		$5.95$5.6549,132 shs$176.36 million
07/02/2024$5.55$5.69
+2.52%		$5.99$5.27172,180 shs$173.32 million
07/01/2024$5.14$5.55
+7.98%		$5.63$4.85255,502 shs$169.05 million
06/28/2024$4.61$5.14
+11.50%		$5.68$4.472.16 million shs$156.56 million

Related Companies:

This page (NASDAQ:XBIT) was last updated on 9/30/2024 by MarketBeat.com Staff
From Our Partners
Wall Street Insider Issues Crash Prediction
Our No. 1 stock for the rare "millionaire window" opening NOW According to Wall Street legend Whitney Tilso...
Stansberry Research | Sponsored
The most serious warning of my career
With the 2024 election just weeks away, a new crisis is barrelling down on America… one that could cleave the ...
Porter & Company | Sponsored
Tim Sykes’ Urgent Trade Alert: “Make this move now”
WARNING: 80 Wall Street banks are gearing up for MASSIVE D.C. shock This $2 trillion D.C. shock is NOT abou...
Timothy Sykes | Sponsored
Jeff Bezos Just Humiliated Elon Musk
The Next Nvidia? Wall Street legend has just uncovered one tiny Maryland company that could become the next...
InvestorPlace | Sponsored
Do NOT Day Trade (Do THIS instead)
Forget day trading (especially in markets like these). Trade OVERNIGHT instead! I've uncovered a shockin...
Monument Traders Alliance | Sponsored
“Buffett Indicator” Predicts 62% Stock Market Crash
The last time the "Buffett Indicator" flashed this red was in 2000 - right before the market crashed 50%.
Behind the Markets | Sponsored
Kamala’s Dirty Election Move… Revealed
According to former advisor to the CIA, the Pentagon and the White House Jim Rickards… Kamala and her puppe...
Paradigm Press | Sponsored
Bill Gates’s Next Big AI Bet: Stargate
In February 2016… when almost nobody was talking about artificial intelligence…. I picked Nvidia as one of ...
Brownstone Research | Sponsored