Get the Stockscreener App
7.73
7.21%
0.52
Xbiotech Inc Stock (XBIT) Price History
The historical daily chart and data for Xbiotech Inc stock (XBIT), show that the latest closing stock price as of September 30, 2024, is $7.73.
- Xbiotech Inc all-time high stock price is $32.50, occurred on April 21, 2015.
- The lowest Xbiotech Inc stock price recorded was $2.13 on September 11, 2018. Since then, Xbiotech Inc's stock price has risen over 262.91% to $7.73 now.
- The 52-week high stock price for XBIT is $9.96, representing a 28.85% increase from the current share price, occurred on April 10, 2024.
- The 52-week low stock price for XBIT is $3.51, indicating a -54.59% decrease from the current share price, occurred on November 22, 2023.
- The closing price of Xbiotech Inc (XBIT) stock in the beginning of 2023 was $11.57. The stock closed the year at $3.51, a loss of over -69.66% for the year.
The table below shows more information about XBIT historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 30, 2024 | $7.93 | $7.21 | $0.72 | 100,917.0 | +7.21% |
| Sep 27, 2024 | $7.21 | $6.63 | $0.575 | 29,480.0 | +7.61% |
| Sep 26, 2024 | $6.78 | $6.42 | $0.365 | 55,960.0 | +2.29% |
| Sep 25, 2024 | $7.05 | $6.34 | $0.7099 | 39,299.0 | -2.82% |
| Sep 24, 2024 | $6.79 | $6.25 | $0.54 | 59,134.0 | -0.74% |
| Sep 23, 2024 | $7.27 | $6.55 | $0.72 | 62,586.0 | +0.00% |
| Sep 20, 2024 | $7.93 | $6.51 | $1.42 | 281,522.0 | -14.59% |
| Sep 19, 2024 | $7.98 | $7.25 | $0.73 | 49,555.0 | +6.00% |
| Sep 18, 2024 | $7.83 | $7.36 | $0.47 | 31,531.0 | +1.49% |
| Sep 17, 2024 | $7.58 | $7.29 | $0.29 | 44,658.0 | +4.38% |
| Sep 16, 2024 | $7.17 | $6.92 | $0.255 | 25,333.0 | +0.28% |
| Sep 13, 2024 | $7.07 | $6.75 | $0.3207 | 19,404.0 | +3.52% |
| Sep 12, 2024 | $6.99 | $6.44 | $0.55 | 30,048.0 | +5.41% |
| Sep 11, 2024 | $6.66 | $6.39 | $0.2649 | 10,308.0 | -2.71% |
| Sep 10, 2024 | $6.84 | $6.36 | $0.485 | 36,846.0 | -0.30% |
| Sep 09, 2024 | $6.88 | $6.39 | $0.4887 | 27,928.0 | +2.30% |
| Sep 06, 2024 | $6.69 | $6.27 | $0.42 | 46,657.0 | +4.15% |
| Sep 05, 2024 | $6.35 | $5.68 | $0.67 | 33,093.0 | +9.44% |
| Sep 04, 2024 | $5.90 | $5.62 | $0.28 | 33,094.0 | -0.52% |
Xbiotech Inc Stock (XBIT) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Xbiotech Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of XBIT shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Xbiotech Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Xbiotech Inc Stock (XBIT) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2024 | $7.98 | $5.62 | $2.36 | 1,178,211.0 | +20.78% |
| Aug, 2024 | $7.71 | $5.70 | $2.01 | 1,120,502.0 | -17.10% |
| Jul, 2024 | $7.72 | $4.84 | $2.88 | 2,070,608.0 | +50.19% |
| Jun, 2024 | $7.89 | $4.24 | $3.65 | 4,637,996.0 | -29.10% |
| May, 2024 | $9.45 | $7.17 | $2.28 | 1,485,895.0 | -5.48% |
| Apr, 2024 | $9.96 | $7.50 | $2.46 | 2,244,115.0 | -5.66% |
| Mar, 2024 | $8.20 | $5.59 | $2.61 | 1,307,515.0 | +29.87% |
| Feb, 2024 | $7.24 | $4.43 | $2.81 | 1,172,188.0 | +36.38% |
| Jan, 2024 | $5.39 | $3.90 | $1.49 | 511,923.0 | +14.75% |
Xbiotech Inc Stock (XBIT) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $5.04 | $3.72 | $1.32 | 432,203.0 | +2.04% |
| Nov, 2023 | $4.44 | $3.51 | $0.93 | 373,661.0 | -6.22% |
| Oct, 2023 | $4.24 | $3.60 | $0.64 | 307,500.0 | +1.46% |
| Sep, 2023 | $5.07 | $3.91 | $1.16 | 374,182.0 | -16.26% |
| Aug, 2023 | $5.97 | $4.80 | $1.17 | 434,855.0 | -2.19% |
| Jul, 2023 | $6.00 | $4.89 | $1.11 | 438,250.0 | -15.32% |
| Jun, 2023 | $6.69 | $4.81 | $1.88 | 1,503,619.0 | +16.58% |
| May, 2023 | $5.98 | $3.21 | $2.77 | 3,714,012.0 | +48.11% |
| Apr, 2023 | $3.80 | $3.05 | $0.75 | 543,116.0 | -0.29% |
| Mar, 2023 | $3.56 | $3.20 | $0.36 | 536,404.0 | +2.68% |
| Feb, 2023 | $4.49 | $3.22 | $1.27 | 769,778.0 | -22.76% |
| Jan, 2023 | $4.80 | $3.38 | $1.42 | 684,083.0 | +23.93% |
Xbiotech Inc Stock (XBIT) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $3.55 | $3.00 | $0.55 | 1,008,788.0 | +8.33% |
| Nov, 2022 | $3.71 | $3.00 | $0.7106 | 658,604.0 | -7.69% |
| Oct, 2022 | $3.95 | $3.25 | $0.70 | 670,941.0 | -3.04% |
| Sep, 2022 | $4.36 | $3.55 | $0.805 | 938,244.0 | -9.73% |
| Aug, 2022 | $5.39 | $4.01 | $1.38 | 1,439,419.0 | -22.44% |
| Jul, 2022 | $6.18 | $5.00 | $1.18 | 1,058,650.0 | -8.17% |
| Jun, 2022 | $6.49 | $5.09 | $1.40 | 4,062,752.0 | +2.36% |
| May, 2022 | $8.06 | $5.37 | $2.70 | 2,690,952.0 | -29.12% |
| Apr, 2022 | $9.27 | $7.17 | $2.10 | 1,885,032.0 | -10.19% |
| Mar, 2022 | $9.95 | $8.53 | $1.42 | 1,521,767.0 | -12.37% |
| Feb, 2022 | $10.96 | $9.10 | $1.86 | 1,019,862.0 | -8.45% |
| Jan, 2022 | $11.90 | $9.60 | $2.30 | 1,041,481.0 | -3.23% |
0.05%
4.86%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):