XBIT - XBiotech Inc.
2.54
-0.035 -1.378%
Share volume: 22,913
Last Updated: 04-28-2026
Pharmaceutical Products/Pharmaceutical Preparations:
-0.12%
PREVIOUS CLOSE
CHG
CHG%
$2.58
-0.04
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-28-2026 | $2.58 | $2.58 | $2.65 | $2.65 | $2.54 | $2.54 | $2.54 | $2.54 | 22,913 | $22,913.00 |
| 04-27-2026 | $2.51 | $2.51 | $2.59 | $2.59 | $2.47 | $2.47 | $2.58 | $2.58 | 33,074 | $33,074.00 |
| 04-24-2026 | $2.56 | $2.56 | $2.60 | $2.60 | $2.41 | $2.41 | $2.51 | $2.51 | 15,902 | $15,902.00 |
| 04-23-2026 | $2.54 | $2.54 | $2.60 | $2.60 | $2.49 | $2.49 | $2.53 | $2.53 | 24,085 | $24,085.00 |
| 04-22-2026 | $2.52 | $2.52 | $2.55 | $2.55 | $2.51 | $2.51 | $2.53 | $2.53 | 11,076 | $11,076.00 |
| 04-21-2026 | $2.55 | $2.55 | $2.60 | $2.60 | $2.50 | $2.50 | $2.52 | $2.52 | 18,221 | $18,221.00 |
| 04-20-2026 | $2.47 | $2.47 | $2.60 | $2.60 | $2.47 | $2.47 | $2.51 | $2.51 | 46,140 | $46,140.00 |
| 04-17-2026 | $2.41 | $2.41 | $2.50 | $2.50 | $2.41 | $2.41 | $2.46 | $2.46 | 54,108 | $54,108.00 |
| 04-16-2026 | $2.47 | $2.47 | $2.47 | $2.47 | $2.40 | $2.40 | $2.43 | $2.43 | 17,617 | $17,617.00 |