XBiotech Inc (XBIT) Historical Stock Data
6.49 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, XBIT is down -0.25% a day on average. There have been 15 days where XBiotech Inc closed green and 15 days where XBIT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 6.63 | 6.49 | ↓$0.14 (-2.11%) | 6.36 | 6.83 | 48.64K |
| 2024-11-19 | 6.57 | 6.67 | ↑$0.10 (1.52%) | 6.49 | 6.81 | 29.06K |
| 2024-11-18 | 6.66 | 6.67 | ↑$0.01 (0.15%) | 6.55 | 6.81 | 38.40K |
| 2024-11-15 | 7.05 | 6.66 | ↓$0.39 (-5.53%) | 6.61 | 7.17 | 93.59K |
| 2024-11-14 | 7.17 | 6.97 | ↓$0.20 (-2.79%) | 6.70 | 7.42 | 57.13K |
| 2024-11-13 | 7.09 | 7.10 | ↑$0.01 (0.14%) | 7.02 | 7.26 | 33.67K |
| 2024-11-12 | 7.33 | 7.09 | ↓$0.24 (-3.27%) | 6.68 | 7.35 | 52.44K |
| 2024-11-11 | 7.72 | 7.30 | ↓$0.42 (-5.44%) | 7.11 | 7.74 | 51.76K |
| 2024-11-08 | 7.42 | 7.55 | ↑$0.13 (1.75%) | 7.34 | 7.56 | 25.62K |
| 2024-11-07 | 8.25 | 7.36 | ↓$0.89 (-10.79%) | 7.36 | 8.25 | 114.19K |
| 2024-11-06 | 7.55 | 8.25 | ↑$0.70 (9.27%) | 7.25 | 8.31 | 147.80K |
| 2024-11-05 | 7.25 | 7.46 | ↑$0.21 (2.90%) | 7.25 | 7.50 | 23.15K |
| 2024-11-04 | 7.35 | 7.30 | ↓$0.05 (-0.68%) | 7.19 | 7.36 | 15.07K |
| 2024-11-01 | 7.39 | 7.35 | ↓$0.04 (-0.54%) | 7.14 | 7.39 | 26K |
| 2024-10-31 | 7.33 | 7.26 | ↓$0.07 (-0.95%) | 7.25 | 7.49 | 27.39K |
| 2024-10-30 | 7.31 | 7.39 | ↑$0.08 (1.09%) | 7.07 | 7.65 | 62.08K |
| 2024-10-29 | 7.69 | 7.16 | ↓$0.54 (-6.96%) | 6.83 | 7.75 | 65.95K |
| 2024-10-28 | 7.34 | 7.71 | ↑$0.37 (5.04%) | 7.07 | 7.72 | 60.42K |
| 2024-10-25 | 7.38 | 7.17 | ↓$0.21 (-2.85%) | 7.17 | 7.80 | 64.25K |
| 2024-10-24 | 7.19 | 7.24 | ↑$0.05 (0.70%) | 6.87 | 7.35 | 70.08K |
| 2024-10-23 | 7.40 | 7.14 | ↓$0.26 (-3.51%) | 7.00 | 7.40 | 31.24K |
| 2024-10-22 | 7.46 | 7.51 | ↑$0.05 (0.67%) | 7.20 | 7.60 | 25.83K |
| 2024-10-21 | 7.48 | 7.57 | ↑$0.09 (1.20%) | 7.45 | 7.60 | 18.82K |
| 2024-10-18 | 7.56 | 7.55 | ↓$0.01 (-0.13%) | 7.45 | 7.60 | 18.60K |
| 2024-10-17 | 7.60 | 7.54 | ↓$0.06 (-0.79%) | 7.54 | 7.60 | 22.72K |
| 2024-10-16 | 7.30 | 7.71 | ↑$0.41 (5.62%) | 7.28 | 7.75 | 38.57K |
| 2024-10-15 | 7.56 | 7.45 | ↓$0.11 (-1.46%) | 7.07 | 7.70 | 34.91K |
| 2024-10-14 | 7.40 | 7.70 | ↑$0.30 (4.05%) | 7.26 | 7.72 | 27.34K |
| 2024-10-11 | 7.02 | 7.45 | ↑$0.43 (6.13%) | 6.74 | 7.49 | 34.21K |
| 2024-10-10 | 6.96 | 6.97 | ↑$0.01 (0.14%) | 6.96 | 7.10 | 11.24K |
Create an account or log in to view more rows.
$XBIT what happened
$XBIT has just been halted from trading due to volatility.
$XBIT I love this stonk!
$XBIT wtf is going on?
$XBIT it's going down??
$XBIT free to hold
$XBIT id rather have a dip then rip than a gap and crap
$XBIT HODLing
and buying more when I can.
$XBIT I like the stock!
$XBIT adding next Friday