XBiotech Inc (XBIT)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.035 | -1.21951219512 | 2.87 | 3.09 | 2.81 | 32589 | 2.97702872 | CS |
| 4 | -0.305 | -9.71337579618 | 3.14 | 3.14 | 2.65 | 54958 | 2.88483757 | CS |
| 12 | -0.165 | -5.5 | 3 | 3.62 | 2.65 | 52084 | 3.07784661 | CS |
| 26 | -3.825 | -57.4324324324 | 6.66 | 7.64 | 2.65 | 61166 | 4.06064979 | CS |
| 52 | -5.915 | -67.6 | 8.75 | 9.05 | 2.65 | 66722 | 5.37659275 | CS |
| 156 | -2.895 | -50.5235602094 | 5.73 | 9.96 | 2.65 | 58252 | 5.36346508 | CS |
| 260 | -11.515 | -80.243902439 | 14.35 | 25.8 | 2.65 | 75183 | 10.84891784 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1747866900 | 2.87 | -0.1 | -3.37 | 2.95 | 2.95 | 2.85 | 43462 |
| 1747780500 | 2.97 | -0.1 | -3.26 | 3.06 | 3.09 | 2.93 | 28172 |
| 1747694100 | 3.07 | 0.03 | 0.99 | 3.0099999 | 3.07 | 3 | 24109 |
| 1747434900 | 3.04 | 0.06 | 2.01 | 2.97 | 3.085 | 2.93 | 40143 |
| 1747348500 | 2.98 | 0.1 | 3.47 | 2.87 | 2.98 | 2.85 | 27057 |
| 1747262100 | 2.88 | -0.1 | -3.36 | 2.96 | 2.99 | 2.84 | 38981 |
| 1747175700 | 2.98 | 0.07 | 2.41 | 2.95 | 2.99 | 2.8 | 33161 |
| 1747089300 | 2.91 | 0.14 | 5.05 | 2.7799999 | 2.91 | 2.7799999 | 66102 |
| 1746830100 | 2.77 | -0.08 | -2.81 | 2.89 | 2.98 | 2.755 | 43042 |
| 1746743700 | 2.85 | 0.06 | 2.15 | 2.82 | 2.92 | 2.7 | 42527 |
| 1746657300 | 2.79 | 0.01 | 0.36 | 2.79 | 2.8 | 2.69 | 45532 |
| 1746570900 | 2.7799999 | -0.07 | -2.46 | 2.85 | 3 | 2.65 | 222258 |
| 1746484500 | 2.85 | -0.07 | -2.40 | 2.9 | 3.08 | 2.81 | 40598 |
| 1746225300 | 2.92 | -0.01 | -0.34 | 3 | 3.04 | 2.91 | 35126 |
| 1746138900 | 2.93 | -0.11 | -3.62 | 3.05 | 3.05 | 2.86 | 56643 |
| 1746052500 | 3.04 | 0.17 | 5.92 | 2.94 | 3.12 | 2.8 | 100667 |
| 1745966100 | 2.87 | -0.01 | -0.35 | 2.89 | 2.93 | 2.8 | 37766 |
| 1745879700 | 2.88 | -0.03 | -1.03 | 2.92 | 3 | 2.7799999 | 62410 |
| 1745620500 | 2.91 | -0.05 | -1.69 | 2.96 | 3.0099999 | 2.85 | 60326 |
| 1745534100 | 2.96 | -0.2 | -6.33 | 3.14 | 3.14 | 2.95 | 75017 |
| 1745447700 | 3.16 | 0.04 | 1.28 | 3.25 | 3.32 | 3.02 | 49419 |
| 1745361300 | 3.12 | 0.15 | 5.05 | 3.25 | 3.25 | 2.95 | 85682 |
| 1745274900 | 2.97 | 0.03 | 1.02 | 2.9 | 3.02 | 2.9 | 37863 |
| 1744929300 | 2.94 | -0.02 | -0.68 | 2.96 | 3.0944 | 2.92 | 44592 |
| 1744842900 | 2.96 | -0.22 | -6.92 | 3.18 | 3.18 | 2.92 | 66751 |
| 1744756500 | 3.18 | 0.06 | 1.92 | 3.24 | 3.2769 | 3.115 | 36945 |
| 1744670100 | 3.12 | -0.16 | -4.88 | 3.34 | 3.381 | 3.1 | 37647 |
| 1744410900 | 3.2799999 | 0.4 | 13.89 | 2.93 | 3.2799999 | 2.93 | 53627 |
| 1744324500 | 2.88 | -0.48 | -14.29 | 3.24 | 3.2799999 | 2.8 | 51958 |
| 1744238100 | 3.36 | 0.23 | 7.35 | 3.04 | 3.62 | 2.77 | 124080 |
| 1744151700 | 3.13 | -0.02 | -0.63 | 3.27 | 3.27 | 3 | 56497 |
| 1744065300 | 3.15 | 0.28 | 9.76 | 2.7599999 | 3.305 | 2.7599999 | 78739 |
| 1743806100 | 2.87 | -0.08 | -2.71 | 2.91 | 3 | 2.65 | 119967 |
| 1743719700 | 2.95 | -0.19 | -6.05 | 3.02 | 3.18 | 2.92 | 53546 |
| 1743633300 | 3.14 | 0.12 | 3.97 | 3.0099999 | 3.18 | 3.0099999 | 31377 |
| 1743546900 | 3.02 | -0.22 | -6.79 | 3.2599999 | 3.31 | 3.0099999 | 25362 |
| 1743460500 | 3.24 | 0.14 | 4.52 | 3.1 | 3.2799999 | 3.05 | 94638 |
| 1743201300 | 3.1 | -0.14 | -4.32 | 3.1 | 3.21 | 3.1 | 65476 |
| 1743114900 | 3.24 | 0.05 | 1.57 | 3.19 | 3.4 | 3.19 | 20010 |
| 1743028500 | 3.19 | -0.11 | -3.33 | 3.34 | 3.34 | 3.15 | 22404 |
| 1742942100 | 3.3 | -0.16 | -4.62 | 3.46 | 3.46 | 3.29 | 21241 |
| 1742855700 | 3.46 | 0.02 | 0.58 | 3.51 | 3.53 | 3.43 | 37801 |
| 1742596500 | 3.44 | -0.01 | -0.29 | 3.27 | 3.44 | 3.2599999 | 39009 |
| 1742510100 | 3.45 | -0.03 | -0.86 | 3.48 | 3.57 | 3.45 | 20407 |
| 1742423700 | 3.48 | 0.06 | 1.75 | 3.45 | 3.52 | 3.4405 | 22961 |
| 1742337300 | 3.42 | -0.1 | -2.84 | 3.495 | 3.61 | 3.42 | 46341 |
| 1742250900 | 3.52 | 0.21 | 6.34 | 3.5196 | 3.52 | 3.2599999 | 59599 |
| 1741991700 | 3.31 | 0.17 | 5.41 | 3.2 | 3.49 | 3.18 | 31147 |
| 1741905300 | 3.14 | -0.15 | -4.56 | 3.25 | 3.305 | 3.11 | 49285 |
| 1741818900 | 3.29 | 0.11 | 3.46 | 3.2 | 3.37 | 3.15 | 40460 |
| 1741732500 | 3.18 | -0.02 | -0.63 | 3.37 | 3.37 | 3.13 | 32430 |
| 1741646100 | 3.2 | -0.05 | -1.54 | 3.27 | 3.5 | 3.11 | 37706 |
| 1741390500 | 3.25 | 0.06 | 1.88 | 3.18 | 3.3 | 3.1549999 | 30532 |
| 1741304100 | 3.19 | -0.06 | -1.85 | 3.17 | 3.23 | 3.1349999 | 24949 |
| 1741217700 | 3.25 | 0.09 | 2.85 | 3.195 | 3.29 | 3.16241 | 41971 |
| 1741131300 | 3.16 | -0.19 | -5.67 | 3.24 | 3.3 | 3.08 | 54615 |
| 1741044900 | 3.35 | -0.17 | -4.83 | 3.52 | 3.6 | 3.3249 | 84738 |
| 1740785700 | 3.52 | 0.41 | 13.18 | 3.15 | 3.54 | 3.15 | 60819 |
| 1740699300 | 3.11 | 0.11 | 3.67 | 3 | 3.16 | 3 | 35336 |
| 1740612900 | 3 | -0.02 | -0.66 | 3.08 | 3.08 | 2.95 | 75091 |
| 1740526500 | 3.02 | -0.04 | -1.31 | 3.0162 | 3.13 | 3 | 46728 |
| 1740440100 | 3.06 | 0.07 | 2.34 | 3.0099999 | 3.09 | 2.94 | 38882 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
