Date	Open	High	Low	Close	Volume	Change (%)
Dec 22, 2025	2.490	2.525	2.410	2.410	35,375	-0.09(-3.60%)
Dec 19, 2025	2.530	2.540	2.490	2.500	25,236	-0.03(-1.19%)
Dec 18, 2025	2.430	2.550	2.400	2.530	74,129	+0.10(+4.12%)
Dec 17, 2025	2.440	2.530	2.430	2.430	23,507	-0.02(-0.82%)
Dec 16, 2025	2.510	2.510	2.410	2.450	18,050	-0.08(-3.16%)
Dec 15, 2025	2.430	2.585	2.430	2.530	63,628	+0.13(+5.42%)
Dec 12, 2025	2.510	2.545	2.400	2.400	51,142	-0.15(-5.88%)
Dec 11, 2025	2.600	2.650	2.505	2.550	77,796	-0.01(-0.39%)
Dec 10, 2025	2.410	2.620	2.400	2.560	113,047	+0.16(+6.67%)
Dec 09, 2025	2.410	2.455	2.400	2.400	60,125	-0.04(-1.64%)
Dec 08, 2025	2.480	2.500	2.400	2.440	75,993	-0.04(-1.61%)
Dec 05, 2025	2.520	2.680	2.410	2.480	87,170	-0.03(-1.20%)
Dec 04, 2025	2.590	2.590	2.440	2.510	43,672	-0.08(-3.09%)
Dec 03, 2025	2.350	2.590	2.350	2.590	117,743	+0.27(+11.64%)
Dec 02, 2025	2.380	2.400	2.300	2.320	48,118	-0.09(-3.73%)
Dec 01, 2025	2.400	2.438	2.260	2.410	149,688	+0.14(+6.17%)
Nov 28, 2025	2.300	2.340	2.260	2.270	23,382	-0.01(-0.44%)
Nov 26, 2025	2.370	2.370	2.260	2.280	70,340	-0.07(-2.98%)
Nov 25, 2025	2.420	2.420	2.300	2.350	58,332	+0.07(+3.07%)
Nov 24, 2025	2.280	2.299	2.260	2.280	27,684	+0.00(+0.00%)
Nov 21, 2025	2.280	2.330	2.220	2.280	61,269	+0.06(+2.70%)
Nov 20, 2025	2.230	2.310	2.160	2.220	79,332	+0.06(+2.78%)
Nov 19, 2025	2.340	2.350	2.150	2.160	71,526	-0.19(-8.09%)
Nov 18, 2025	2.430	2.470	2.280	2.350	98,679	-0.12(-4.86%)
Nov 17, 2025	2.630	2.640	2.450	2.470	97,825	-0.17(-6.44%)
Nov 14, 2025	2.600	2.703	2.560	2.640	59,284	-0.01(-0.38%)
Nov 13, 2025	2.760	2.900	2.600	2.650	53,365	-0.12(-4.33%)
Nov 12, 2025	2.950	3.060	2.660	2.770	244,049	-0.17(-5.78%)
Nov 11, 2025	2.480	3.440	2.480	2.940	2,122,179	+0.49(+20.00%)
Nov 10, 2025	2.340	2.490	2.300	2.450	100,263	+0.11(+4.70%)
Nov 07, 2025	2.390	2.390	2.240	2.340	52,465	-0.05(-2.09%)
Nov 06, 2025	2.150	2.390	2.100	2.390	386,456	+0.27(+12.74%)
Nov 05, 2025	2.150	2.169	2.090	2.120	78,439	-0.04(-1.85%)
Nov 04, 2025	2.270	2.270	2.135	2.160	79,153	-0.13(-5.68%)
Nov 03, 2025	2.310	2.350	2.280	2.290	81,575	-0.06(-2.55%)
Oct 31, 2025	2.400	2.405	2.330	2.350	17,545	-0.05(-2.08%)
Oct 30, 2025	2.350	2.410	2.330	2.400	26,854	+0.03(+1.27%)
Oct 29, 2025	2.410	2.433	2.340	2.370	65,253	-0.02(-0.84%)
Oct 28, 2025	2.560	2.560	2.390	2.390	114,652	-0.18(-7.00%)
Oct 27, 2025	2.610	2.640	2.565	2.570	16,239	+0.00(+0.00%)
Oct 24, 2025	2.500	2.590	2.497	2.570	70,897	+0.11(+4.47%)
Oct 23, 2025	2.500	2.500	2.460	2.460	40,436	-0.03(-1.20%)
Oct 22, 2025	2.590	2.600	2.460	2.490	64,901	-0.10(-3.86%)
Oct 21, 2025	2.460	2.600	2.410	2.590	75,061	+0.11(+4.44%)
Oct 20, 2025	2.500	2.540	2.450	2.480	38,834	-0.01(-0.40%)
Oct 17, 2025	2.500	2.520	2.490	2.490	42,188	+0.00(+0.00%)
Oct 16, 2025	2.550	2.550	2.410	2.490	55,001	-0.05(-1.97%)
Oct 15, 2025	2.520	2.611	2.460	2.540	39,061	+0.03(+1.20%)
Oct 14, 2025	2.520	2.560	2.350	2.510	62,567	-0.05(-1.95%)
Oct 13, 2025	2.550	2.610	2.550	2.560	79,519	+0.02(+0.79%)
Oct 10, 2025	2.620	2.650	2.520	2.540	93,273	-0.06(-2.31%)
Oct 09, 2025	2.680	2.690	2.600	2.600	61,864	-0.09(-3.35%)
Oct 08, 2025	2.700	2.730	2.670	2.690	96,401	+0.05(+1.89%)
Oct 07, 2025	2.620	2.690	2.620	2.640	50,464	-0.02(-0.75%)
Oct 06, 2025	2.660	2.720	2.640	2.660	44,147	+0.02(+0.76%)
Oct 03, 2025	2.650	2.700	2.615	2.640	74,181	+0.00(+0.00%)
Oct 02, 2025	2.650	2.685	2.635	2.640	76,538	+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 Privacy Policy and Terms Of Service.

XBiotech Inc. - Common Stock (NQ:XBIT)

Historical Prices

Starting at $3.75/week.

Subscribe Today