Get the Stockscreener App
3.28
4.09%
-0.14
After Hours:
3.28
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 February 06, 2025, is $3.28.
- 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 53.99% to $3.28 now.
- The 52-week high stock price for XBIT is $9.96, representing a 203.66% increase from the current share price, occurred on April 10, 2024.
- The 52-week low stock price for XBIT is $3.22, indicating a -1.83% decrease from the current share price, occurred on February 04, 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 |
|---|---|---|---|---|---|
| Feb 06, 2025 | $3.45 | $3.28 | $0.17 | 52,406.0 | -4.09% |
| Feb 05, 2025 | $3.47 | $3.27 | $0.20 | 77,825.0 | +5.23% |
| Feb 04, 2025 | $3.50 | $3.22 | $0.2846 | 48,082.0 | -2.40% |
| Feb 03, 2025 | $3.54 | $3.27 | $0.2681 | 44,486.0 | -3.76% |
| Jan 31, 2025 | $3.69 | $3.44 | $0.25 | 52,324.0 | -4.42% |
| Jan 30, 2025 | $3.67 | $3.57 | $0.10 | 38,980.0 | +0.28% |
| Jan 29, 2025 | $3.66 | $3.45 | $0.21 | 63,785.0 | +3.74% |
| Jan 28, 2025 | $3.65 | $3.40 | $0.25 | 56,902.0 | -4.40% |
| Jan 27, 2025 | $3.78 | $3.58 | $0.20 | 33,445.0 | -0.27% |
| Jan 24, 2025 | $3.78 | $3.65 | $0.13 | 32,390.0 | -1.35% |
| Jan 23, 2025 | $3.80 | $3.60 | $0.20 | 61,988.0 | -1.86% |
| Jan 22, 2025 | $4.00 | $3.75 | $0.25 | 60,701.0 | -1.57% |
| Jan 21, 2025 | $3.97 | $3.80 | $0.17 | 58,737.0 | +0.26% |
| Jan 17, 2025 | $3.99 | $3.80 | $0.19 | 38,210.0 | +0.53% |
| Jan 16, 2025 | $4.00 | $3.80 | $0.20 | 48,618.0 | -2.31% |
| Jan 15, 2025 | $3.94 | $3.72 | $0.2199 | 33,127.0 | +4.85% |
| Jan 14, 2025 | $3.90 | $3.64 | $0.26 | 30,026.0 | -3.64% |
| Jan 13, 2025 | $4.03 | $3.75 | $0.28 | 45,817.0 | -0.77% |
| Jan 10, 2025 | $4.30 | $3.81 | $0.4892 | 51,364.0 | -3.24% |
| Jan 08, 2025 | $4.48 | $4.00 | $0.48 | 66,719.0 | -5.87% |
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 |
|---|---|---|---|---|---|
| Feb, 2025 | $3.54 | $3.22 | $0.3181 | 275,205.0 | -5.20% |
| 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% |
0.82%
0.53%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):