Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Xbiotech Inc (XBIT.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 2.35 2.35 2.35 2.35 55
2nd Apr 2026 (Thu) 2.35 2.35 2.35 2.35 55
1st Apr 2026 (Wed) 2.35 2.35 2.35 2.34 461
31st Mar 2026 (Tue) 2.33 2.40 2.29 2.35 1,815
30th Mar 2026 (Mon) 2.27 2.29 2.27 2.27 678
27th Mar 2026 (Fri) 2.29 2.30 2.27 2.27 6,079
26th Mar 2026 (Thu) 2.35 2.35 2.32 2.31 1,190
25th Mar 2026 (Wed) 2.36 2.36 2.36 2.36 254
24th Mar 2026 (Tue) 2.36 2.36 2.36 2.355 998
23rd Mar 2026 (Mon) 2.36 2.37 2.36 2.39 6,597
20th Mar 2026 (Fri) 2.36 2.36 2.33 2.39 10,734
19th Mar 2026 (Thu) 2.36 2.42 2.36 2.35 13,637
18th Mar 2026 (Wed) 2.22 2.23 2.19 2.25 3,654
17th Mar 2026 (Tue) 2.28 2.28 2.25 2.25 3,620
16th Mar 2026 (Mon) 2.31 2.32 2.31 2.30 3,330
13th Mar 2026 (Fri) 2.33 2.33 2.33 2.31 254
12th Mar 2026 (Thu) 2.345 2.345 2.34 2.34 675
11th Mar 2026 (Wed) 2.38 2.38 2.35 2.34 374
10th Mar 2026 (Tue) 2.34 2.37 2.34 2.33 1,957
9th Mar 2026 (Mon) 2.35 2.35 2.35 2.35 976
6th Mar 2026 (Fri) 2.30 2.35 2.25 2.35 2,039
5th Mar 2026 (Thu) 2.31 2.31 2.20 2.31 1,434
4th Mar 2026 (Wed) 2.35 2.35 2.34 2.35 925
3rd Mar 2026 (Tue) 2.31 2.35 2.31 2.34 230
2nd Mar 2026 (Mon) 2.28 2.35 2.28 2.32 340
27th Feb 2026 (Fri) 2.30 2.30 2.21 2.26 3,570
26th Feb 2026 (Thu) 2.34 2.35 2.34 2.35 456
25th Feb 2026 (Wed) 2.34 2.36 2.34 2.36 0
24th Feb 2026 (Tue) 2.34 2.34 2.34 2.34 0
23rd Feb 2026 (Mon) 2.34 2.36 2.33 2.34 622
20th Feb 2026 (Fri) 2.33 2.34 2.33 2.31 595
19th Feb 2026 (Thu) 2.38 2.39 2.38 2.38 3,945
18th Feb 2026 (Wed) 2.43 2.43 2.41 2.41 157
17th Feb 2026 (Tue) 2.43 2.43 2.34 2.34 144
16th Feb 2026 (Mon) 2.43 2.46 2.42 2.45 2,189
13th Feb 2026 (Fri) 2.43 2.46 2.42 2.45 2,189
12th Feb 2026 (Thu) 2.37 2.37 2.36 2.37 1,064
11th Feb 2026 (Wed) 2.37 2.37 2.37 2.37 658
10th Feb 2026 (Tue) 2.38 2.43 2.38 2.42 2,194
9th Feb 2026 (Mon) 2.35 2.36 2.30 2.31 4,057
6th Feb 2026 (Fri) 2.385 2.385 2.37 2.37 828
5th Feb 2026 (Thu) 2.36 2.40 2.30 2.30 5,978
FTSE 100 Latest
Value10,436.29
Change71.50