XBiotech Inc. - Common Stock (NQ: XBIT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 27, 2024	4.250	4.450	3.750	3.800	143,793	-0.43(-10.17%)
Dec 26, 2024	4.560	4.590	4.040	4.230	75,283	-0.33(-7.24%)
Dec 24, 2024	4.320	4.610	4.302	4.560	41,303	+0.06(+1.33%)
Dec 23, 2024	5.070	5.110	3.510	4.500	473,366	-1.88(-29.47%)
Dec 20, 2024	6.270	6.656	6.131	6.380	214,749	+0.08(+1.27%)
Dec 19, 2024	6.210	6.480	6.120	6.300	58,260	+0.21(+3.45%)
Dec 18, 2024	6.820	6.820	6.060	6.090	51,579	-0.65(-9.64%)
Dec 17, 2024	6.830	6.915	6.340	6.740	50,369	-0.18(-2.60%)
Dec 16, 2024	6.850	7.000	6.740	6.920	63,473	-0.03(-0.43%)
Dec 13, 2024	6.960	7.240	6.710	6.950	100,664	+0.02(+0.29%)
Dec 12, 2024	7.030	7.040	6.720	6.930	82,707	-0.14(-1.98%)
Dec 11, 2024	6.600	7.100	6.370	7.070	107,967	+0.44(+6.64%)
Dec 10, 2024	6.590	6.710	6.280	6.630	45,453	+0.07(+1.07%)
Dec 09, 2024	6.400	6.710	6.260	6.560	57,379	+0.16(+2.50%)
Dec 06, 2024	6.230	6.530	6.080	6.400	70,495	+0.09(+1.43%)
Dec 05, 2024	6.500	6.718	6.170	6.310	85,782	-0.19(-2.92%)
Dec 04, 2024	6.710	6.800	6.110	6.500	72,261	-0.23(-3.42%)
Dec 03, 2024	7.150	7.150	6.570	6.730	78,065	-0.42(-5.87%)
Dec 02, 2024	7.640	7.640	7.150	7.150	42,020	-0.46(-6.04%)
Nov 29, 2024	7.470	7.610	7.260	7.610	41,623	+0.26(+3.54%)
Nov 27, 2024	6.830	7.520	6.810	7.350	83,094	+0.54(+7.93%)
Nov 26, 2024	6.820	6.980	6.602	6.810	46,367	-0.05(-0.73%)
Nov 25, 2024	6.990	7.230	6.820	6.860	45,777	+0.03(+0.44%)
Nov 22, 2024	6.660	7.030	6.535	6.830	37,411	+0.21(+3.17%)
Nov 21, 2024	6.550	6.850	6.440	6.620	30,677	+0.13(+2.00%)
Nov 20, 2024	6.630	6.830	6.360	6.490	51,258	-0.18(-2.70%)
Nov 19, 2024	6.570	6.805	6.490	6.670	29,366	+0.00(+0.00%)
Nov 18, 2024	6.660	6.810	6.550	6.670	39,715	+0.01(+0.15%)
Nov 15, 2024	7.050	7.170	6.610	6.660	95,506	-0.31(-4.45%)
Nov 14, 2024	7.170	7.430	6.700	6.970	61,101	-0.13(-1.83%)
Nov 13, 2024	7.090	7.300	7.020	7.100	35,117	+0.01(+0.14%)
Nov 12, 2024	7.330	7.430	6.683	7.090	59,103	-0.21(-2.88%)
Nov 11, 2024	7.720	7.740	7.110	7.300	52,629	-0.25(-3.31%)
Nov 08, 2024	7.420	7.557	7.335	7.550	25,663	+0.19(+2.58%)
Nov 07, 2024	8.250	8.250	7.360	7.360	114,193	-0.89(-10.79%)
Nov 06, 2024	7.550	8.320	7.250	8.250	153,806	+0.79(+10.59%)
Nov 05, 2024	7.250	7.510	7.250	7.460	24,447	+0.16(+2.19%)
Nov 04, 2024	7.350	7.360	7.192	7.300	16,409	-0.05(-0.68%)
Nov 01, 2024	7.390	7.390	7.137	7.350	27,407	+0.09(+1.24%)
Oct 31, 2024	7.330	7.490	7.250	7.260	31,271	-0.13(-1.76%)
Oct 30, 2024	7.310	7.650	7.072	7.390	62,083	+0.23(+3.28%)
Oct 29, 2024	7.690	7.750	6.830	7.155	66,039	-0.55(-7.20%)
Oct 28, 2024	7.340	7.715	7.070	7.710	61,547	+0.54(+7.53%)
Oct 25, 2024	7.380	7.800	7.150	7.170	64,252	-0.07(-0.97%)
Oct 24, 2024	7.190	7.430	6.870	7.240	70,409	+0.10(+1.40%)
Oct 23, 2024	7.400	7.400	7.000	7.140	31,656	-0.37(-4.93%)
Oct 22, 2024	7.460	7.600	7.200	7.510	25,832	-0.06(-0.79%)
Oct 21, 2024	7.480	7.600	7.450	7.570	19,136	+0.02(+0.26%)
Oct 18, 2024	7.560	7.600	7.450	7.550	19,512	+0.01(+0.13%)
Oct 17, 2024	7.600	7.600	7.540	7.540	28,849	-0.17(-2.20%)
Oct 16, 2024	7.550	7.750	7.280	7.710	39,882	+0.26(+3.49%)
Oct 15, 2024	7.630	7.700	7.070	7.450	36,774	-0.25(-3.25%)
Oct 14, 2024	7.400	7.720	7.260	7.700	27,343	+0.25(+3.36%)
Oct 11, 2024	7.020	7.490	6.740	7.450	34,603	+0.48(+6.89%)
Oct 10, 2024	6.960	7.110	6.960	6.970	12,214	-0.11(-1.55%)
Oct 09, 2024	6.900	7.150	6.790	7.080	16,520	+0.20(+2.91%)
Oct 08, 2024	7.250	7.250	6.790	6.880	31,307	-0.31(-4.31%)
Oct 07, 2024	7.480	7.596	7.075	7.190	22,418	-0.29(-3.88%)
Oct 04, 2024	7.170	7.480	7.090	7.480	19,286	+0.43(+6.10%)
Oct 03, 2024	7.400	7.490	7.050	7.050	19,117	-0.45(-6.00%)
Oct 02, 2024	7.340	7.600	7.325	7.500	29,363	+0.10(+1.35%)