XBIT
XBiotech (XBIT)
NASDAQ
$2.39-$0.005 (-0.21%)
Price as of Jun 03, 2026 4:10 PM EDT
  • $73.8M
    Market Cap
  • -18.71%
    1-Year Change
  • Biotechnology
    Industry
  • 1 Month
    -6.27%
    Low Price$2.37
    High Price$2.55
  • 3 Months
    +1.70%
    Low Price$2.25
    High Price$2.58
  • 1 Year
    -16.43%
    Low Price$2.12
    High Price$3.50
Date
Open
High
Low
Close
Change (%)
Volume
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
05/12/2026
2.53
2.53
2.42
2.50
+1.21%
30,652
05/11/2026
2.47
2.50
2.46
2.47
+0.41%
40,150
05/08/2026
2.50
2.52
2.46
2.46
-1.60%
21,968
05/07/2026
2.50
2.54
2.50
2.50
-1.96%
28,242
05/06/2026
2.56
2.57
2.54
2.55
0.00%
25,519
05/05/2026
2.56
2.58
2.54
2.55
0.00%
14,270
05/04/2026
2.56
2.58
2.54
2.55
0.00%
34,188
05/01/2026
2.57
2.57
2.54
2.55
-0.78%
9,860
04/30/2026
2.51
2.57
2.50
2.57
+1.98%
41,847
04/29/2026
2.54
2.64
2.51
2.52
-0.79%
18,286
04/28/2026
2.58
2.65
2.54
2.54
-1.36%
22,913
04/27/2026
2.51
2.59
2.47
2.58
+2.59%
33,074
04/24/2026
2.56
2.60
2.41
2.51
-0.79%
15,902
04/23/2026
2.54
2.60
2.49
2.53
0.00%
24,085
04/22/2026
2.52
2.55
2.51
2.53
+0.40%
11,076
04/21/2026
2.55
2.60
2.50
2.52
+0.40%
18,221
04/20/2026
2.47
2.60
2.47
2.51
+2.03%
46,140
04/17/2026
2.41
2.50
2.41
2.46
+1.23%
54,108
04/16/2026
2.47
2.47
2.40
2.43
-1.22%
17,617
04/15/2026
2.45
2.49
2.45
2.46
+1.23%
6,391
04/14/2026
2.41
2.47
2.41
2.43
+0.83%
35,857
04/13/2026
2.33
2.43
2.28
2.41
+3.43%
26,207
04/10/2026
2.34
2.35
2.32
2.33
0.00%
33,930
04/09/2026
2.33
2.35
2.31
2.33
-0.43%
30,402
04/08/2026
2.36
2.39
2.32
2.34
+2.18%
29,243
04/07/2026
2.33
2.34
2.28
2.29
-1.29%
24,596
04/06/2026
2.37
2.39
2.32
2.32
-1.28%
19,675
04/02/2026
2.30
2.38
2.30
2.35
+0.43%
6,419
04/01/2026
2.31
2.37
2.31
2.34
-0.43%
14,040
03/31/2026
2.30
2.41
2.29
2.35
+3.52%
40,706
03/30/2026
2.27
2.30
2.25
2.27
0.00%
22,680
03/27/2026
2.31
2.31
2.26
2.27
-1.73%
77,619
03/26/2026
2.36
2.36
2.31
2.31
-2.12%
26,877
03/25/2026
2.38
2.38
2.35
2.36
+0.21%
25,420
03/24/2026
2.35
2.36
2.35
2.36
-1.46%
21,744
03/23/2026
2.38
2.40
2.35
2.39
0.00%
51,211
03/20/2026
2.40
2.40
2.32
2.39
+1.70%
90,248
03/19/2026
2.25
2.45
2.23
2.35
+4.44%
297,057
03/18/2026
2.27
2.27
2.18
2.25
0.00%
49,323
03/17/2026
2.30
2.30
2.25
2.25
-2.17%
68,189
03/16/2026
2.32
2.33
2.29
2.30
-0.43%
18,211
03/13/2026
2.46
2.46
2.31
2.31
-1.28%
5,259
03/13/2026
-$0.88 Earnings
03/12/2026
2.32
2.37
2.31
2.34
0.00%
28,817
03/11/2026
2.38
2.38
2.32
2.34
+0.43%
25,277
03/10/2026
2.36
2.38
2.33
2.33
-0.85%
14,020
03/09/2026
2.34
2.38
2.31
2.35
0.00%
27,866
03/06/2026
2.31
2.37
2.24
2.35
+1.73%
52,447
03/05/2026
2.35
2.35
2.20
2.31
-1.70%
32,553
03/04/2026
2.35
2.36
2.33
2.35
+0.43%
9,379
03/03/2026
2.32
2.35
2.27
2.34
+0.86%
28,403
03/02/2026
2.21
2.35
2.21
2.32
+2.65%
42,687
02/27/2026
2.31
2.41
2.21
2.26
-3.83%
71,291
02/26/2026
2.36
2.38
2.30
2.35
-0.42%
28,976
02/25/2026
2.34
2.40
2.33
2.36
+0.85%
14,700
02/24/2026
2.34
2.40
2.34
2.34
0.00%
20,153
02/23/2026
2.33
2.39
2.31
2.34
+1.30%
15,597
02/20/2026
2.38
2.45
2.30
2.31
-2.94%
22,771
02/19/2026
2.41
2.41
2.34
2.38
-1.24%
21,598
02/18/2026
2.40
2.42
2.35
2.41
+2.99%
7,788
02/17/2026
2.44
2.46
2.34
2.34
-4.49%
8,805
02/13/2026
2.39
2.48
2.39
2.45
+3.38%
45,553
02/12/2026
2.39
2.44
2.36
2.37
0.00%
10,568
02/11/2026
2.40
2.42
2.37
2.37
-2.07%
13,455
02/10/2026
2.36
2.45
2.36
2.42
+4.76%
35,556
02/09/2026
2.35
2.38
2.30
2.31
-2.53%
23,682
02/06/2026
2.34
2.41
2.33
2.37
+3.04%
19,957
02/05/2026
2.31
2.43
2.30
2.30
-4.56%
79,165
02/04/2026
2.40
2.42
2.34
2.41
+0.42%
33,872
02/03/2026
2.33
2.46
2.28
2.40
-3.23%
195,743
02/02/2026
2.53
2.66
2.41
2.48
-1.20%
62,535
01/30/2026
2.54
2.56
2.51
2.51
-1.18%
9,081
01/29/2026
2.67
2.67
2.53
2.54
-3.79%
30,765
01/28/2026
2.70
2.73
2.63
2.64
-2.58%
17,017
01/27/2026
2.67
2.72
2.65
2.71
+0.74%
52,627
01/26/2026
2.67
2.70
2.65
2.69
+0.37%
45,442
01/23/2026
2.63
2.68
2.63
2.68
+0.75%
17,700
01/22/2026
2.59
2.68
2.56
2.66
+4.31%
60,661
01/21/2026
2.55
2.58
2.46
2.55
+0.79%
35,908
01/20/2026
2.46
2.60
2.46
2.53
-1.56%
72,655
01/16/2026
2.55
2.58
2.52
2.57
+1.58%
9,314
01/15/2026
2.59
2.59
2.49
2.53
-3.07%
60,864
01/14/2026
2.55
2.64
2.52
2.61
+1.95%
48,751
01/13/2026
2.55
2.58
2.53
2.56
+1.19%
19,246