Get the Stockscreener App
7.35
7.93%
0.54
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 November 27, 2024, is $7.35.
- 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 245.07% to $7.35 now.
- The 52-week high stock price for XBIT is $9.96, representing a 35.51% increase from the current share price, occurred on April 10, 2024.
- The 52-week low stock price for XBIT is $3.6602, indicating a -50.20% decrease from the current share price, occurred on November 29, 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 |
|---|---|---|---|---|---|
| Nov 27, 2024 | $7.52 | $6.81 | $0.71 | 82,009.0 | +7.93% |
| Nov 26, 2024 | $6.98 | $6.60 | $0.3781 | 45,518.0 | -0.73% |
| Nov 25, 2024 | $7.23 | $6.82 | $0.41 | 43,539.0 | +0.44% |
| Nov 22, 2024 | $7.03 | $6.54 | $0.495 | 30,089.0 | +3.17% |
| Nov 21, 2024 | $6.85 | $6.44 | $0.41 | 30,351.0 | +2.00% |
| Nov 20, 2024 | $6.83 | $6.36 | $0.47 | 48,648.0 | -2.70% |
| Nov 19, 2024 | $6.80 | $6.49 | $0.315 | 29,138.0 | +0.00% |
| Nov 18, 2024 | $6.81 | $6.55 | $0.26 | 38,664.0 | +0.15% |
| Nov 15, 2024 | $7.17 | $6.61 | $0.56 | 93,797.0 | -4.45% |
| Nov 14, 2024 | $7.43 | $6.70 | $0.73 | 57,498.0 | -1.83% |
| Nov 13, 2024 | $7.30 | $7.02 | $0.28 | 33,765.0 | +0.14% |
| Nov 12, 2024 | $7.43 | $6.68 | $0.7467 | 52,886.0 | -2.88% |
| Nov 11, 2024 | $7.74 | $7.11 | $0.6299 | 52,102.0 | -3.31% |
| Nov 08, 2024 | $7.56 | $7.33 | $0.2223 | 25,662.0 | +2.58% |
| Nov 07, 2024 | $8.25 | $7.36 | $0.89 | 114,193.0 | -10.79% |
| Nov 06, 2024 | $8.32 | $7.25 | $1.07 | 149,176.0 | +10.59% |
| Nov 05, 2024 | $7.51 | $7.25 | $0.26 | 24,040.0 | +2.19% |
| Nov 04, 2024 | $7.36 | $7.19 | $0.1679 | 15,497.0 | -0.68% |
| Nov 01, 2024 | $7.39 | $7.14 | $0.2528 | 26,113.0 | +1.24% |
| Oct 31, 2024 | $7.49 | $7.25 | $0.24 | 28,339.0 | -1.76% |
| Oct 30, 2024 | $7.65 | $7.07 | $0.5776 | 62,083.0 | +3.28% |
| Oct 29, 2024 | $7.75 | $6.83 | $0.92 | 66,039.0 | -7.20% |
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 |
|---|---|---|---|---|---|
| Nov, 2024 | $8.32 | $6.36 | $1.96 | 1,074,694.0 | +1.24% |
| 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% |
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% |
1.35%
0.87%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):