XBIT - XBiotech Inc.
2.34
0.010 0.427%
Share volume: 25,217
Last Updated: 03-11-2026
Pharmaceutical Products/Pharmaceutical Preparations:
3.16%
PREVIOUS CLOSE
CHG
CHG%
$2.33
0.01
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-11-2026 | $2.38 | $2.38 | $2.38 | $2.38 | $2.32 | $2.32 | $2.34 | $2.34 | 25,217 | $25,217.00 |
| 03-10-2026 | $2.36 | $2.36 | $2.38 | $2.38 | $2.33 | $2.33 | $2.33 | $2.33 | 14,020 | $14,020.00 |
| 03-09-2026 | $2.34 | $2.34 | $2.38 | $2.38 | $2.31 | $2.31 | $2.35 | $2.35 | 27,866 | $27,866.00 |
| 03-06-2026 | $2.31 | $2.31 | $2.37 | $2.37 | $2.24 | $2.24 | $2.35 | $2.35 | 52,447 | $52,447.00 |
| 03-05-2026 | $2.35 | $2.35 | $2.35 | $2.35 | $2.20 | $2.20 | $2.31 | $2.31 | 32,553 | $32,553.00 |
| 03-04-2026 | $2.35 | $2.35 | $2.36 | $2.36 | $2.33 | $2.33 | $2.35 | $2.35 | 9,379 | $9,379.00 |
| 03-03-2026 | $2.32 | $2.32 | $2.35 | $2.35 | $2.27 | $2.27 | $2.34 | $2.34 | 28,403 | $28,403.00 |
| 03-02-2026 | $2.21 | $2.21 | $2.35 | $2.35 | $2.21 | $2.21 | $2.32 | $2.32 | 42,687 | $42,687.00 |
| 02-27-2026 | $2.31 | $2.31 | $2.41 | $2.41 | $2.21 | $2.21 | $2.26 | $2.26 | 71,291 | $71,291.00 |
| 02-26-2026 | $2.36 | $2.36 | $2.38 | $2.38 | $2.30 | $2.30 | $2.35 | $2.35 | 28,976 | $28,976.00 |