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 (XBIT.US) Share Price History

Time period:
to
Date Open High Low Close Volume
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
5th Dec 2025 (Fri) 2.50 2.68 2.41 2.48 14,579
4th Dec 2025 (Thu) 2.495 2.51 2.46 2.51 2,509
3rd Dec 2025 (Wed) 2.39 2.53 2.38 2.59 5,742
2nd Dec 2025 (Tue) 2.35 2.35 2.32 2.32 11,839
1st Dec 2025 (Mon) 2.30 2.415 2.30 2.41 12,458
28th Nov 2025 (Fri) 2.27 2.285 2.27 2.27 2,082
27th Nov 2025 (Thu) 2.33 2.34 2.28 2.28 6,060
26th Nov 2025 (Wed) 2.33 2.34 2.28 2.28 6,086
25th Nov 2025 (Tue) 2.37 2.38 2.30 2.35 4,073
24th Nov 2025 (Mon) 2.29 2.29 2.26 2.28 516
21st Nov 2025 (Fri) 2.26 2.29 2.24 2.28 1,015
20th Nov 2025 (Thu) 2.325 2.325 2.16 2.16 0
19th Nov 2025 (Wed) 2.325 2.325 2.16 2.16 6,353
18th Nov 2025 (Tue) 2.40 2.40 2.28 2.35 5,409
17th Nov 2025 (Mon) 2.55 2.55 2.45 2.47 8,382
14th Nov 2025 (Fri) 2.65 2.68 2.595 2.64 3,173
13th Nov 2025 (Thu) 2.80 2.80 2.61 2.65 3,558
12th Nov 2025 (Wed) 2.99 3.06 2.67 2.77 10,216
11th Nov 2025 (Tue) 2.50 3.44 2.50 2.94 135,325
10th Nov 2025 (Mon) 2.38 2.49 2.35 2.45 17,233
7th Nov 2025 (Fri) 2.33 2.35 2.25 2.34 499
6th Nov 2025 (Thu) 2.15 2.38 2.11 2.39 10,340
5th Nov 2025 (Wed) 2.12 2.13 2.11 2.12 5,794
4th Nov 2025 (Tue) 2.325 2.325 2.29 2.29 0
3rd Nov 2025 (Mon) 2.325 2.35 2.28 2.29 1,240
31st Oct 2025 (Fri) 2.37 2.37 2.34 2.35 612
30th Oct 2025 (Thu) 2.37 2.41 2.37 2.40 2,246
29th Oct 2025 (Wed) 2.40 2.40 2.35 2.37 8,925
28th Oct 2025 (Tue) 2.51 2.51 2.40 2.39 12,125
27th Oct 2025 (Mon) 2.61 2.61 2.61 2.57 2
24th Oct 2025 (Fri) 2.50 2.58 2.50 2.57 446
23rd Oct 2025 (Thu) 2.50 2.50 2.50 2.46 476
22nd Oct 2025 (Wed) 2.50 2.51 2.50 2.49 329
21st Oct 2025 (Tue) 2.49 2.57 2.44 2.59 8,431
20th Oct 2025 (Mon) 2.50 2.50 2.48 2.48 1,473
17th Oct 2025 (Fri) 2.50 2.50 2.49 2.49 7,554
16th Oct 2025 (Thu) 2.55 2.55 2.43 2.49 5,512
15th Oct 2025 (Wed) 2.50 2.54 2.46 2.54 1,932
14th Oct 2025 (Tue) 2.52 2.52 2.40 2.51 8,544
FTSE 100 Latest
Value9,649.03
Change-54.13