XBIT
XBiotech (XBIT)
NASDAQ
$2.19-$0.01 (-0.45%)
Price as of Oct 02, 2026 4:10 PM EDT
  • $67.1M
    Market Cap
  • -16.67%
    1-Year Change
  • Biotechnology
    Industry
  • 1 Month
    -0.90%
    Low Price$2.15
    High Price$2.20
  • 3 Months
    -4.35%
    Low Price$2.15
    High Price$2.46
  • 1 Year
    -16.67%
    Low Price$2.12
    High Price$2.94
Date
Open
High
Low
Close
Change (%)
Volume
10/01/2026
2.19
2.20
2.19
2.20
+0.46%
13,563
09/30/2026
2.18
2.21
2.18
2.19
+0.46%
62,849
09/29/2026
2.13
2.18
2.13
2.18
+1.40%
9,549
09/28/2026
2.16
2.19
2.15
2.15
-0.92%
41,689
09/25/2026
2.16
2.17
2.15
2.17
+0.46%
10,829
09/24/2026
2.17
2.19
2.16
2.16
-0.92%
24,000
09/23/2026
2.19
2.20
2.17
2.18
0.00%
40,037
09/22/2026
2.21
2.21
2.18
2.18
0.00%
9,099
09/21/2026
2.19
2.20
2.17
2.18
-0.46%
31,839
09/18/2026
2.20
2.22
2.16
2.19
+0.46%
66,092
09/17/2026
2.17
2.18
2.14
2.18
+1.40%
32,119
09/16/2026
2.19
2.22
2.15
2.15
-2.05%
49,067
09/15/2026
2.17
2.20
2.16
2.20
+1.15%
18,231
09/14/2026
2.20
2.20
2.17
2.17
-0.91%
21,882
09/11/2026
2.19
2.21
2.18
2.19
+0.92%
31,325
09/10/2026
2.17
2.18
2.15
2.17
-0.46%
20,270
09/09/2026
2.19
2.27
2.15
2.18
0.00%
23,958
09/08/2026
2.20
2.21
2.18
2.18
-0.91%
45,360
09/04/2026
2.20
2.25
2.19
2.20
0.00%
118,606
09/03/2026
2.20
2.22
2.19
2.20
+0.46%
136,189
09/02/2026
2.22
2.22
2.19
2.19
-1.35%
109,028
09/01/2026
2.29
2.31
2.19
2.22
-3.48%
221,171
08/31/2026
2.26
2.31
2.25
2.30
+1.32%
23,051
08/28/2026
2.32
2.32
2.26
2.27
-1.30%
7,073
08/27/2026
2.28
2.33
2.26
2.30
-0.43%
32,783
08/26/2026
2.30
2.32
2.29
2.31
+0.43%
21,900
08/25/2026
2.30
2.32
2.23
2.30
-0.43%
52,245
08/24/2026
2.28
2.32
2.26
2.31
+1.32%
27,778
08/21/2026
2.26
2.32
2.26
2.28
-1.30%
11,043
08/20/2026
2.30
2.33
2.26
2.31
0.00%
10,039
08/19/2026
2.32
2.32
2.25
2.31
+1.76%
41,577
08/18/2026
2.32
2.35
2.25
2.27
-1.73%
45,392
08/17/2026
2.31
2.36
2.29
2.31
+0.43%
15,393
08/14/2026
2.34
2.37
2.30
2.30
-1.29%
46,497
08/13/2026
2.44
2.47
2.31
2.33
-5.28%
41,684
08/13/2026
-$0.22 Earnings
08/12/2026
2.35
2.46
2.29
2.46
+5.58%
58,616
08/11/2026
2.28
2.35
2.25
2.33
+2.19%
22,448
08/10/2026
2.27
2.30
2.27
2.28
+0.44%
4,592
08/07/2026
2.27
2.29
2.27
2.27
-0.44%
15,352
08/06/2026
2.28
2.28
2.26
2.28
+0.88%
9,962
08/05/2026
2.26
2.28
2.23
2.26
+0.89%
35,315
08/04/2026
2.24
2.29
2.23
2.24
+0.22%
28,410
08/03/2026
2.22
2.25
2.22
2.24
+0.22%
12,825
07/31/2026
2.25
2.26
2.22
2.23
-0.45%
37,802
07/30/2026
2.25
2.25
2.24
2.24
-0.44%
6,988
07/29/2026
2.27
2.32
2.25
2.25
-0.88%
35,564
07/28/2026
2.26
2.31
2.26
2.27
+0.44%
16,372
07/27/2026
2.26
2.27
2.25
2.26
-0.44%
30,061
07/24/2026
2.29
2.29
2.25
2.27
-0.44%
22,161
07/23/2026
2.27
2.29
2.27
2.28
+0.44%
24,691
07/22/2026
2.24
2.31
2.19
2.27
+1.34%
107,560
07/21/2026
2.25
2.27
2.19
2.24
-0.44%
106,906
07/20/2026
2.28
2.29
2.24
2.25
-0.88%
44,123
07/17/2026
2.28
2.28
2.25
2.27
-0.87%
59,104
07/16/2026
2.30
2.31
2.28
2.29
0.00%
21,907
07/15/2026
2.31
2.31
2.28
2.29
0.00%
21,252
07/14/2026
2.32
2.33
2.28
2.29
-1.72%
26,288
07/13/2026
2.28
2.34
2.28
2.33
+1.75%
78,790
07/10/2026
2.30
2.32
2.28
2.29
0.00%
31,234
07/09/2026
2.36
2.36
2.28
2.29
-2.97%
48,648
07/08/2026
2.35
2.42
2.31
2.36
-0.84%
37,118
07/07/2026
2.38
2.41
2.35
2.38
-1.24%
28,994
07/06/2026
2.32
2.44
2.31
2.41
+4.78%
90,324
07/02/2026
2.31
2.31
2.30
2.30
0.00%
20,628
07/01/2026
2.31
2.32
2.30
2.30
0.00%
19,902
06/30/2026
2.33
2.34
2.30
2.30
-1.29%
14,689
06/29/2026
2.34
2.34
2.30
2.33
0.00%
20,979
06/26/2026
2.32
2.33
2.31
2.33
0.00%
74,205
06/25/2026
2.33
2.35
2.32
2.33
-0.43%
17,142
06/24/2026
2.32
2.35
2.31
2.34
+0.43%
38,062
06/23/2026
2.31
2.35
2.30
2.33
+0.87%
39,388
06/22/2026
2.34
2.35
2.30
2.31
0.00%
43,575
06/18/2026
2.38
2.39
2.31
2.31
-2.53%
40,396
06/17/2026
2.37
2.40
2.35
2.37
+0.85%
40,472
06/16/2026
2.36
2.36
2.33
2.35
0.00%
8,350
06/15/2026
2.37
2.38
2.35
2.35
+0.43%
17,051
06/12/2026
2.34
2.38
2.33
2.34
+0.43%
20,154
06/11/2026
2.37
2.37
2.33
2.33
-0.85%
34,143
06/10/2026
2.39
2.40
2.35
2.35
-0.84%
14,913
06/09/2026
2.39
2.42
2.36
2.37
0.00%
10,021
06/08/2026
2.37
2.40
2.37
2.37
0.00%
23,171
06/05/2026
2.38
2.38
2.35
2.37
0.00%
33,188
06/04/2026
2.40
2.40
2.37
2.37
-0.84%
24,282
06/03/2026
2.40
2.42
2.35
2.39
-0.83%
45,138
06/02/2026
2.36
2.46
2.34
2.41
+1.26%
69,360
06/01/2026
2.44
2.48
2.34
2.38
-1.65%
59,273
05/29/2026
2.40
2.45
2.40
2.42
-0.82%
44,015
05/28/2026
2.43
2.45
2.42
2.44
0.00%
9,951
05/27/2026
2.40
2.45
2.40
2.44
+1.67%
16,298
05/26/2026
2.45
2.47
2.40
2.40
-1.23%
19,980
05/22/2026
2.48
2.48
2.42
2.43
-2.02%
15,209
05/21/2026
2.39
2.48
2.38
2.48
+3.77%
23,526
05/20/2026
2.36
2.40
2.36
2.39
+0.84%
18,067
05/19/2026
2.43
2.43
2.35
2.37
-1.25%
21,168
05/18/2026
2.46
2.47
2.39
2.40
-2.44%
39,333
05/15/2026
2.47
2.50
2.44
2.46
-1.60%
32,448
05/14/2026
2.54
2.56
2.50
2.50
0.00%
6,187
05/14/2026
-$0.18 Earnings
05/13/2026
2.51
2.56
2.48
2.50
0.00%
32,665