XBiotech Inc (XBIT) Historical Stock Data
6.38 ↑0.04 (0.63%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, XBIT is down -0.59% 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 |
|---|---|---|---|---|---|---|
| 2024-12-20 | 6.27 | 6.38 | ↑$0.11 (1.75%) | 6.13 | 6.61 | 162.56K |
| 2024-12-19 | 6.21 | 6.34 | ↑$0.13 (2.09%) | 6.12 | 6.48 | 64.27K |
| 2024-12-18 | 6.82 | 6.09 | ↓$0.73 (-10.70%) | 6.06 | 6.82 | 51.06K |
| 2024-12-17 | 6.83 | 6.74 | ↓$0.09 (-1.32%) | 6.41 | 6.91 | 47.85K |
| 2024-12-16 | 6.85 | 6.92 | ↑$0.07 (1.02%) | 6.75 | 7.00 | 63.02K |
| 2024-12-13 | 6.96 | 6.95 | ↓$0.01 (-0.14%) | 6.72 | 7.24 | 100.60K |
| 2024-12-12 | 7.03 | 6.93 | ↓$0.10 (-1.42%) | 6.72 | 7.04 | 80.89K |
| 2024-12-11 | 6.60 | 7.07 | ↑$0.47 (7.12%) | 6.37 | 7.10 | 107.97K |
| 2024-12-10 | 6.59 | 6.63 | ↑$0.04 (0.61%) | 6.28 | 6.68 | 43.59K |
| 2024-12-09 | 6.40 | 6.56 | ↑$0.16 (2.50%) | 6.26 | 6.70 | 56.61K |
| 2024-12-06 | 6.23 | 6.40 | ↑$0.17 (2.73%) | 6.08 | 6.53 | 68.51K |
| 2024-12-05 | 6.50 | 6.31 | ↓$0.19 (-2.92%) | 6.17 | 6.72 | 85.23K |
| 2024-12-04 | 6.71 | 6.50 | ↓$0.21 (-3.13%) | 6.11 | 6.80 | 71.04K |
| 2024-12-03 | 7.15 | 6.73 | ↓$0.42 (-5.87%) | 6.57 | 7.15 | 76.71K |
| 2024-12-02 | 7.64 | 7.15 | ↓$0.49 (-6.41%) | 7.15 | 7.64 | 40.51K |
| 2024-11-29 | 7.47 | 7.61 | ↑$0.14 (1.87%) | 7.26 | 7.61 | 41.62K |
| 2024-11-27 | 6.83 | 7.35 | ↑$0.52 (7.61%) | 6.81 | 7.52 | 81.91K |
| 2024-11-26 | 6.82 | 6.81 | ↓$0.01 (-0.15%) | 6.60 | 6.98 | 44.66K |
| 2024-11-25 | 6.82 | 6.86 | ↑$0.04 (0.59%) | 6.82 | 7.20 | 43.44K |
| 2024-11-22 | 6.66 | 6.83 | ↑$0.17 (2.55%) | 6.54 | 7.03 | 29.98K |
| 2024-11-21 | 6.65 | 6.62 | ↓$0.03 (-0.41%) | 6.44 | 6.85 | 30.68K |
| 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 |
Create an account or log in to view more rows.
$XBIT go to the bathroom
come back to green! I like it!
$XBIT overvalued
$XBIT I actually want the market pullback 5% is pretty crazy how this market keep going and going
$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