XBIT

XBiotech Historical Data

FREE XBIT REPORT

XBIT Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 27 2023 4.44 -0.06 -1.33% 4.55 4.55 4.37 14,797
Jan 26 2023 4.50 0.14 3.21% 4.37 4.59 4.36 20,996
Jan 25 2023 4.36 0.06 1.4% 4.36 4.3853 4.30 16,616
Jan 24 2023 4.30 0.16 3.86% 4.12 4.56 4.10 61,848
Jan 23 2023 4.14 -0.06 -1.43% 4.21 4.28 4.0457 43,465
Jan 20 2023 4.20 0.07 1.69% 4.11 4.25 4.00 21,362
Jan 19 2023 4.13 -0.18 -4.18% 4.28 4.51 4.04 28,517
Jan 18 2023 4.31 -0.41 -8.69% 4.72 4.72 4.23 27,030
Jan 17 2023 4.72 0.06 1.29% 4.72 4.80 4.40 58,636
Jan 16 2023 4.66 0.00 +0.00% 4.51 4.80 4.51 0
Jan 13 2023 4.66 0.13 2.87% 4.51 4.80 4.51 37,785
Jan 12 2023 4.53 0.22 5.1% 4.44 4.80 4.28 40,622
Jan 11 2023 4.31 0.51 13.42% 3.97 4.47 3.91 61,524
Jan 10 2023 3.80 0.07 1.88% 3.73 3.99 3.73 52,802
Jan 09 2023 3.73 0.12 3.18% 3.67 3.73 3.59 32,983
Jan 06 2023 3.615 -0.09 -2.3% 3.68 3.68 3.54 8,007
Jan 05 2023 3.70 0.15 4.23% 3.55 3.73 3.4801 76,645
Jan 04 2023 3.55 0.17 5.03% 3.41 3.62 3.41 11,765
Jan 03 2023 3.38 -0.13 -3.7% 3.57 3.64 3.38 21,010
Jan 02 2023 3.51 0.00 +0.00% 3.40 3.55 3.38 0
Dec 30 2022 3.51 0.14 4.15% 3.40 3.55 3.38 34,189
Dec 29 2022 3.37 0.23 7.32% 3.13 3.42 3.06 28,805
Dec 28 2022 3.14 0.11 3.63% 3.03 3.14 3.03 55,841
Dec 27 2022 3.03 -0.05 -1.62% 3.06 3.07 3.00 49,169
Dec 26 2022 3.08 0.00 +0.00% 3.11 3.125 3.05 0
Dec 23 2022 3.08 -0.05 -1.6% 3.11 3.125 3.05 59,268
Dec 22 2022 3.13 0.08 2.62% 3.10 3.13 3.03 51,561
Dec 21 2022 3.05 -0.01 -0.33% 3.06 3.19 3.025 74,614
Dec 20 2022 3.06 -0.05 -1.45% 3.11 3.1729 3.06 41,545
Dec 19 2022 3.105 0.00 0.16% 3.10 3.1913 3.05 55,184
Dec 16 2022 3.10 -0.16 -4.91% 3.26 3.28 3.10 51,974
Dec 15 2022 3.26 -0.01 -0.31% 3.22 3.36 3.19 64,020
Dec 14 2022 3.27 -0.02 -0.61% 3.32 3.3458 3.23 27,392
Dec 13 2022 3.29 0.11 3.46% 3.27 3.38 3.16 33,739
Dec 12 2022 3.18 -0.01 -0.31% 3.16 3.27 3.10 41,977
Dec 09 2022 3.19 0.02 0.63% 3.17 3.2422 3.09 23,709
Dec 08 2022 3.17 -0.08 -2.46% 3.27 3.27 3.17 29,357
Dec 07 2022 3.25 0.10 3.17% 3.15 3.32 3.15 95,363
Dec 06 2022 3.15 -0.12 -3.67% 3.30 3.30 3.15 27,523
Dec 05 2022 3.27 -0.13 -3.82% 3.44 3.44 3.25 50,349
Dec 02 2022 3.40 0.17 5.26% 3.27 3.47 3.14 72,871
Dec 01 2022 3.23 -0.01 -0.31% 3.23 3.28 3.1401 39,895
Nov 30 2022 3.24 0.19 6.23% 3.07 3.24 3.01 36,509
Nov 29 2022 3.05 -0.05 -1.61% 3.26 3.26 3.05 22,042
Nov 28 2022 3.10 -0.08 -2.52% 3.18 3.28 3.00 62,764
Nov 25 2022 3.18 0.00 +0.00% 3.28 3.28 3.14 0
Nov 25 2022 3.18 -0.07 -2.15% 3.28 3.28 3.14 29,865
Nov 24 2022 3.25 0.00 +0.00% 3.27 3.30 3.25 0
Nov 23 2022 3.25 -0.02 -0.61% 3.27 3.30 3.25 18,346
Nov 22 2022 3.27 -0.04 -1.21% 3.40 3.40 3.27 28,658
Nov 21 2022 3.31 -0.09 -2.65% 3.40 3.50 3.30 32,856
Nov 18 2022 3.40 -0.08 -2.3% 3.51 3.54 3.40 32,130
Nov 17 2022 3.48 -0.16 -4.4% 3.62 3.7106 3.425 25,101
Nov 16 2022 3.64 0.02 0.55% 3.61 3.71 3.60 19,647
Nov 15 2022 3.62 0.04 1.12% 3.62 3.67 3.61 46,689
Nov 14 2022 3.58 0.07 1.99% 3.53 3.62 3.51 83,241
Nov 11 2022 3.51 0.02 0.57% 3.51 3.6037 3.50 17,025
Nov 10 2022 3.49 -0.02 -0.57% 3.61 3.6399 3.45 29,292
Nov 09 2022 3.51 -0.03 -0.85% 3.57 3.60 3.45 32,053
Nov 08 2022 3.54 0.00 0.0% 3.58 3.6227 3.50 25,454
Nov 07 2022 3.54 -0.02 -0.56% 3.56 3.58 3.5008 16,479
Nov 04 2022 3.56 0.00 +0.00% 3.56 3.60 3.53 0
Nov 04 2022 3.56 0.04 1.14% 3.56 3.60 3.53 39,417
Nov 03 2022 3.52 -0.04 -1.12% 3.54 3.57 3.50 26,442
Nov 02 2022 3.56 -0.07 -1.93% 3.64 3.64 3.56 20,675
Nov 01 2022 3.63 0.12 3.42% 3.57 3.65 3.57 13,648
Oct 31 2022 3.51 -0.05 -1.4% 3.60 3.62 3.49 27,275