Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

XBiotech Inc. - Common Stock (NQ:XBIT)

2.340 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 11, 2026 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 11, 2026 2.380 2.380 2.321 2.340 25,218 +0.01(+0.43%)
Mar 10, 2026 2.360 2.379 2.330 2.330 14,020 -0.02(-0.85%)
Mar 09, 2026 2.340 2.380 2.310 2.350 27,867 +0.00(+0.00%)
Mar 06, 2026 2.310 2.370 2.240 2.350 52,448 +0.04(+1.73%)
Mar 05, 2026 2.350 2.350 2.200 2.310 32,553 -0.04(-1.70%)
Mar 04, 2026 2.350 2.360 2.325 2.350 9,380 +0.01(+0.43%)
Mar 03, 2026 2.320 2.350 2.270 2.340 28,389 +0.02(+0.86%)
Mar 02, 2026 2.210 2.350 2.210 2.320 42,688 +0.06(+2.65%)
Feb 27, 2026 2.310 2.410 2.210 2.260 71,291 -0.09(-3.83%)
Feb 26, 2026 2.360 2.380 2.300 2.350 28,977 -0.01(-0.42%)
Feb 25, 2026 2.340 2.400 2.325 2.360 14,700 +0.02(+0.85%)
Feb 24, 2026 2.340 2.400 2.340 2.340 20,154 +0.00(+0.00%)
Feb 23, 2026 2.390 2.390 2.310 2.340 15,586 +0.03(+1.30%)
Feb 20, 2026 2.380 2.448 2.300 2.310 22,771 -0.07(-2.94%)
Feb 19, 2026 2.410 2.410 2.340 2.380 21,398 -0.03(-1.24%)
Feb 18, 2026 2.400 2.415 2.350 2.410 7,788 +0.07(+2.99%)
Feb 17, 2026 2.440 2.460 2.340 2.340 8,805 -0.11(-4.49%)
Feb 13, 2026 2.390 2.480 2.390 2.450 45,553 +0.08(+3.38%)
Feb 12, 2026 2.390 2.440 2.360 2.370 10,568 +0.00(+0.00%)
Feb 11, 2026 2.400 2.420 2.370 2.370 13,455 -0.05(-2.07%)
Feb 10, 2026 2.360 2.450 2.360 2.420 35,546 +0.11(+4.76%)
Feb 09, 2026 2.350 2.380 2.300 2.310 23,662 -0.06(-2.53%)
Feb 06, 2026 2.340 2.410 2.330 2.370 19,957 +0.07(+3.04%)
Feb 05, 2026 2.310 2.430 2.300 2.300 79,165 -0.11(-4.56%)
Feb 04, 2026 2.400 2.420 2.340 2.410 33,872 +0.01(+0.42%)
Feb 03, 2026 2.330 2.460 2.280 2.400 195,727 -0.08(-3.23%)
Feb 02, 2026 2.530 2.660 2.410 2.480 62,535 -0.03(-1.20%)
Jan 30, 2026 2.540 2.562 2.510 2.510 9,081 -0.03(-1.18%)
Jan 29, 2026 2.670 2.670 2.530 2.540 30,765 -0.10(-3.79%)
Jan 28, 2026 2.700 2.730 2.625 2.640 17,017 -0.07(-2.58%)
Jan 27, 2026 2.670 2.715 2.650 2.710 52,627 +0.02(+0.74%)
Jan 26, 2026 2.670 2.700 2.650 2.690 45,442 +0.01(+0.37%)
Jan 23, 2026 2.630 2.681 2.630 2.680 17,700 +0.02(+0.75%)
Jan 22, 2026 2.590 2.680 2.555 2.660 60,661 +0.11(+4.31%)
Jan 21, 2026 2.550 2.578 2.460 2.550 35,908 +0.02(+0.79%)
Jan 20, 2026 2.460 2.600 2.460 2.530 72,655 -0.04(-1.56%)
Jan 16, 2026 2.550 2.580 2.520 2.570 9,314 +0.04(+1.58%)
Jan 15, 2026 2.590 2.590 2.490 2.530 60,864 -0.08(-3.07%)
Jan 14, 2026 2.550 2.640 2.520 2.610 48,751 +0.05(+1.95%)
Jan 13, 2026 2.550 2.580 2.530 2.560 19,244 +0.03(+1.19%)
Jan 12, 2026 2.560 2.590 2.510 2.530 23,496 -0.03(-1.17%)
Jan 09, 2026 2.640 2.650 2.500 2.560 37,196 -0.09(-3.40%)
Jan 08, 2026 2.500 2.690 2.500 2.650 165,025 +0.14(+5.58%)
Jan 07, 2026 2.540 2.570 2.450 2.510 75,556 -0.02(-0.79%)
Jan 06, 2026 2.440 2.550 2.396 2.530 47,324 +0.09(+3.69%)
Jan 05, 2026 2.440 2.440 2.354 2.440 39,266 +0.06(+2.52%)
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.
© 2025 FinancialContent. All rights reserved.