Get the Stockscreener App
2.87
2.71%
-0.08
After Hours:
2.87
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 April 04, 2025, is $2.87.
- 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 34.74% to $2.87 now.
- The 52-week high stock price for XBIT is $9.96, representing a 247.04% increase from the current share price, occurred on April 10, 2024.
- The 52-week low stock price for XBIT is $2.92, indicating a 1.74% decrease from the current share price, occurred on April 03, 2025.
- The closing price of Xbiotech Inc (XBIT) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| Apr 04, 2025 | $3.00 | $2.65 | $0.35 | 119,967.0 | -2.71% |
| Apr 03, 2025 | $3.18 | $2.92 | $0.26 | 53,546.0 | -6.05% |
| Apr 02, 2025 | $3.18 | $3.01 | $0.17 | 31,377.0 | +3.97% |
| Apr 01, 2025 | $3.31 | $3.01 | $0.30 | 25,362.0 | -6.79% |
| Mar 31, 2025 | $3.28 | $3.05 | $0.23 | 94,638.0 | +4.52% |
| Mar 28, 2025 | $3.17 | $3.10 | $0.07 | 65,476.0 | -4.32% |
| Mar 27, 2025 | $3.26 | $3.19 | $0.07 | 18,264.0 | +1.57% |
| Mar 26, 2025 | $3.34 | $3.15 | $0.19 | 22,404.0 | -3.33% |
| Mar 25, 2025 | $3.46 | $3.29 | $0.17 | 20,641.0 | -4.62% |
| Mar 24, 2025 | $3.53 | $3.43 | $0.10 | 37,801.0 | +0.58% |
| Mar 21, 2025 | $3.44 | $3.26 | $0.18 | 64,949.0 | -0.29% |
| Mar 20, 2025 | $3.57 | $3.45 | $0.12 | 20,019.0 | -0.86% |
| Mar 19, 2025 | $3.51 | $3.44 | $0.0695 | 22,799.0 | +1.75% |
| Mar 18, 2025 | $3.61 | $3.42 | $0.19 | 45,063.0 | -2.84% |
| Mar 17, 2025 | $3.52 | $3.25 | $0.27 | 58,715.0 | +6.34% |
| Mar 14, 2025 | $3.49 | $3.18 | $0.31 | 30,536.0 | +5.41% |
| Mar 13, 2025 | $3.29 | $3.11 | $0.18 | 48,901.0 | -4.56% |
| Mar 12, 2025 | $3.37 | $3.15 | $0.2235 | 42,453.0 | +3.46% |
| Mar 11, 2025 | $3.37 | $3.13 | $0.24 | 31,787.0 | -0.63% |
| Mar 10, 2025 | $3.50 | $3.11 | $0.39 | 37,778.0 | -1.54% |
| Mar 07, 2025 | $3.30 | $3.15 | $0.145 | 30,630.0 | +1.88% |
| Mar 06, 2025 | $3.23 | $3.13 | $0.095 | 24,357.0 | -1.85% |
| Mar 05, 2025 | $3.29 | $3.16 | $0.1276 | 41,914.0 | +2.85% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2025 | $3.31 | $2.65 | $0.66 | 350,219.0 | -11.42% |
| Mar, 2025 | $3.61 | $3.05 | $0.56 | 862,878.0 | -7.95% |
| Feb, 2025 | $3.54 | $2.94 | $0.60 | 1,056,223.0 | +1.73% |
| Jan, 2025 | $4.67 | $3.40 | $1.27 | 1,050,279.0 | -12.41% |
Xbiotech Inc Stock (XBIT) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $7.64 | $3.51 | $4.13 | 1,974,620.0 | -46.25% |
| Nov, 2024 | $8.32 | $6.36 | $1.96 | 1,033,563.0 | +4.82% |
| Oct, 2024 | $7.80 | $6.74 | $1.06 | 782,928.0 | -6.08% |
| Sep, 2024 | $7.98 | $5.62 | $2.36 | 1,077,294.0 | +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% |
10.70%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):