Stockscreener 앱 받기
2.44
3.37%
-0.085
Xbiotech Inc 주식 (XBIT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-05 | $2.68 | $2.41 | $0.27 | 64,321.0 | -2.97% |
| 2025-12-04 | $2.59 | $2.44 | $0.15 | 41,692.0 | -2.51% |
| 2025-12-03 | $2.59 | $2.35 | $0.24 | 117,643.0 | +11.64% |
| 2025-12-02 | $2.40 | $2.30 | $0.10 | 48,118.0 | -3.73% |
| 2025-12-01 | $2.44 | $2.26 | $0.1775 | 149,679.0 | +6.17% |
| 2025-11-28 | $2.34 | $2.26 | $0.08 | 23,382.0 | -0.44% |
| 2025-11-26 | $2.37 | $2.26 | $0.11 | 70,340.0 | -2.98% |
| 2025-11-25 | $2.42 | $2.30 | $0.12 | 58,332.0 | +3.07% |
| 2025-11-24 | $2.30 | $2.26 | $0.0393 | 27,566.0 | +0.00% |
| 2025-11-21 | $2.33 | $2.22 | $0.11 | 61,069.0 | +2.70% |
| 2025-11-20 | $2.31 | $2.16 | $0.15 | 79,232.0 | +2.78% |
| 2025-11-19 | $2.35 | $2.15 | $0.20 | 71,431.0 | -8.09% |
| 2025-11-18 | $2.47 | $2.28 | $0.19 | 98,678.0 | -4.86% |
| 2025-11-17 | $2.64 | $2.45 | $0.19 | 96,825.0 | -6.44% |
| 2025-11-14 | $2.70 | $2.56 | $0.1428 | 59,265.0 | -0.38% |
| 2025-11-13 | $2.90 | $2.60 | $0.30 | 53,345.0 | -4.33% |
| 2025-11-12 | $3.06 | $2.66 | $0.40 | 244,045.0 | -5.78% |
| 2025-11-11 | $3.44 | $2.48 | $0.96 | 2,117,266.0 | +20.00% |
| 2025-11-10 | $2.49 | $2.30 | $0.19 | 100,113.0 | +4.70% |
| 2025-11-07 | $2.39 | $2.24 | $0.15 | 52,465.0 | -2.09% |
| 2025-11-06 | $2.39 | $2.10 | $0.29 | 385,886.0 | +12.74% |
| 2025-11-05 | $2.17 | $2.09 | $0.0791 | 78,319.0 | -1.85% |
Xbiotech Inc 주식 (XBIT) 연도별 가격 이력
이 심층 분석에서는 Xbiotech Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 XBIT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Xbiotech Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Xbiotech Inc 주식 (XBIT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $2.68 | $2.26 | $0.42 | 421,453.0 | +7.93% |
| 2025-11 | $3.44 | $2.09 | $1.35 | 3,838,281.0 | -3.40% |
| 2025-10 | $2.73 | $2.33 | $0.40 | 1,355,660.0 | -11.65% |
| 2025-09 | $3.23 | $2.59 | $0.6398 | 1,245,526.0 | -15.82% |
| 2025-08 | $3.61 | $2.80 | $0.81 | 968,217.0 | +8.97% |
| 2025-07 | $3.32 | $2.75 | $0.57 | 932,848.0 | -2.36% |
| 2025-06 | $3.05 | $2.50 | $0.55 | 3,804,710.0 | +4.21% |
| 2025-05 | $3.09 | $2.65 | $0.44 | 999,117.0 | -6.25% |
| 2025-04 | $3.62 | $2.65 | $0.97 | 1,284,778.0 | -6.17% |
| 2025-03 | $3.61 | $3.05 | $0.56 | 862,878.0 | -7.95% |
| 2025-02 | $3.54 | $2.94 | $0.60 | 1,056,223.0 | +1.73% |
| 2025-01 | $4.67 | $3.40 | $1.27 | 1,050,279.0 | -12.41% |
Xbiotech Inc 주식 (XBIT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $7.64 | $3.51 | $4.13 | 1,974,620.0 | -46.25% |
| 2024-11 | $8.32 | $6.36 | $1.96 | 1,033,563.0 | +4.82% |
| 2024-10 | $7.80 | $6.74 | $1.06 | 782,928.0 | -6.08% |
| 2024-09 | $7.98 | $5.62 | $2.36 | 1,077,294.0 | +20.78% |
| 2024-08 | $7.71 | $5.70 | $2.01 | 1,120,502.0 | -17.10% |
| 2024-07 | $7.72 | $4.84 | $2.88 | 2,070,608.0 | +50.19% |
| 2024-06 | $7.89 | $4.24 | $3.65 | 4,637,996.0 | -29.10% |
| 2024-05 | $9.45 | $7.17 | $2.28 | 1,485,895.0 | -5.48% |
| 2024-04 | $9.96 | $7.50 | $2.46 | 2,244,115.0 | -5.66% |
| 2024-03 | $8.20 | $5.59 | $2.61 | 1,307,515.0 | +29.87% |
| 2024-02 | $7.24 | $4.43 | $2.81 | 1,172,188.0 | +36.38% |
| 2024-01 | $5.39 | $3.90 | $1.49 | 511,923.0 | +14.75% |
Xbiotech Inc 주식 (XBIT) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $5.04 | $3.72 | $1.32 | 432,203.0 | +2.04% |
| 2023-11 | $4.44 | $3.51 | $0.93 | 373,661.0 | -6.22% |
| 2023-10 | $4.24 | $3.60 | $0.64 | 307,500.0 | +1.46% |
| 2023-09 | $5.07 | $3.91 | $1.16 | 374,182.0 | -16.26% |
| 2023-08 | $5.97 | $4.80 | $1.17 | 434,855.0 | -2.19% |
| 2023-07 | $6.00 | $4.89 | $1.11 | 438,250.0 | -15.32% |
| 2023-06 | $6.69 | $4.81 | $1.88 | 1,503,619.0 | +16.58% |
| 2023-05 | $5.98 | $3.21 | $2.77 | 3,714,012.0 | +48.11% |
| 2023-04 | $3.80 | $3.05 | $0.75 | 543,116.0 | -0.29% |
| 2023-03 | $3.56 | $3.20 | $0.36 | 536,404.0 | +2.68% |
| 2023-02 | $4.49 | $3.22 | $1.27 | 769,778.0 | -22.76% |
| 2023-01 | $4.80 | $3.38 | $1.42 | 684,083.0 | +23.93% |
0.86%
0.95%
자본화:
|
볼륨(24시간):