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
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
4th Feb 2026 (Wed) 2.38 2.38 2.37 2.41 587
3rd Feb 2026 (Tue) 2.44 2.46 2.28 2.40 2,729
2nd Feb 2026 (Mon) 2.56 2.64 2.42 2.48 9,338
30th Jan 2026 (Fri) 2.52 2.52 2.52 2.51 19
29th Jan 2026 (Thu) 2.62 2.62 2.54 2.54 9,890
28th Jan 2026 (Wed) 2.69 2.69 2.65 2.71 233
27th Jan 2026 (Tue) 2.69 2.71 2.66 2.71 2,066
26th Jan 2026 (Mon) 2.65 2.69 2.65 2.69 10,421
23rd Jan 2026 (Fri) 2.65 2.68 2.64 2.68 1,018
22nd Jan 2026 (Thu) 2.65 2.67 2.63 2.66 4,101
21st Jan 2026 (Wed) 2.55 2.56 2.50 2.55 2,582
20th Jan 2026 (Tue) 2.50 2.56 2.50 2.53 3,377
19th Jan 2026 (Mon) 2.52 2.55 2.52 2.57 1,075
16th Jan 2026 (Fri) 2.52 2.55 2.52 2.57 1,075
15th Jan 2026 (Thu) 2.54 2.55 2.49 2.53 3,714
14th Jan 2026 (Wed) 2.59 2.62 2.58 2.61 1,460
13th Jan 2026 (Tue) 2.57 2.57 2.54 2.53 986
12th Jan 2026 (Mon) 2.55 2.55 2.52 2.53 677
9th Jan 2026 (Fri) 2.63 2.63 2.51 2.56 2,090
8th Jan 2026 (Thu) 2.51 2.69 2.51 2.65 25,996
7th Jan 2026 (Wed) 2.52 2.57 2.45 2.51 5,555
6th Jan 2026 (Tue) 2.45 2.55 2.45 2.53 9,478
5th Jan 2026 (Mon) 2.38 2.42 2.38 2.44 2,610
2nd Jan 2026 (Fri) 2.37 2.37 2.33 2.38 2,725
1st Jan 2026 (Thu) 2.33 2.35 2.33 2.39 687
31st Dec 2025 (Wed) 2.33 2.35 2.33 2.39 687
30th Dec 2025 (Tue) 2.42 2.42 2.32 2.34 15,707
29th Dec 2025 (Mon) 2.42 2.42 2.40 2.41 5,648
26th Dec 2025 (Fri) 2.49 2.49 2.47 2.47 747
25th Dec 2025 (Thu) 2.46 2.49 2.46 2.48 630
24th Dec 2025 (Wed) 2.46 2.49 2.46 2.48 630
23rd Dec 2025 (Tue) 2.47 2.49 2.47 2.46 1,744
22nd Dec 2025 (Mon) 2.49 2.51 2.44 2.41 1,571
19th Dec 2025 (Fri) 2.54 2.54 2.51 2.50 2,947
18th Dec 2025 (Thu) 2.40 2.55 2.40 2.53 6,470
17th Dec 2025 (Wed) 2.51 2.51 2.46 2.43 814
16th Dec 2025 (Tue) 2.44 2.49 2.44 2.45 2,085
15th Dec 2025 (Mon) 2.50 2.55 2.50 2.53 8,444
12th Dec 2025 (Fri) 2.51 2.51 2.40 2.40 6,902
11th Dec 2025 (Thu) 2.64 2.645 2.51 2.55 2,656
10th Dec 2025 (Wed) 2.43 2.62 2.43 2.56 12,967
9th Dec 2025 (Tue) 2.40 2.45 2.40 2.40 6,297
8th Dec 2025 (Mon) 2.48 2.50 2.41 2.44 6,429
FTSE 100 Latest
Value10,369.75
Change60.53