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
10th Jul 2026 (Fri) 2.30 2.31 2.30 2.29 6,410
9th Jul 2026 (Thu) 2.30 2.31 2.30 2.29 8,510
8th Jul 2026 (Wed) 2.37 2.37 2.37 2.36 697
7th Jul 2026 (Tue) 2.35 2.405 2.35 2.38 688
6th Jul 2026 (Mon) 2.32 2.42 2.32 2.41 5,150
3rd Jul 2026 (Fri) 2.305 2.305 2.30 2.30 0
2nd Jul 2026 (Thu) 2.305 2.305 2.30 2.30 59
1st Jul 2026 (Wed) 2.305 2.31 2.305 2.30 2,664
30th Jun 2026 (Tue) 2.32 2.32 2.30 2.30 57
29th Jun 2026 (Mon) 2.32 2.32 2.31 2.33 506
26th Jun 2026 (Fri) 2.33 2.33 2.31 2.33 8,281
25th Jun 2026 (Thu) 2.32 2.33 2.32 2.33 391
24th Jun 2026 (Wed) 2.34 2.35 2.315 2.34 10,417
23rd Jun 2026 (Tue) 2.33 2.35 2.33 2.33 925
22nd Jun 2026 (Mon) 2.33 2.35 2.30 2.31 2,017
19th Jun 2026 (Fri) 2.35 2.35 2.325 2.31 4,902
18th Jun 2026 (Thu) 2.35 2.35 2.325 2.31 4,902
17th Jun 2026 (Wed) 2.36 2.40 2.36 2.37 478
16th Jun 2026 (Tue) 2.34 2.36 2.34 2.35 540
15th Jun 2026 (Mon) 2.35 2.35 2.35 2.35 77
12th Jun 2026 (Fri) 2.35 2.35 2.34 2.34 260
11th Jun 2026 (Thu) 2.35 2.35 2.33 2.33 394
10th Jun 2026 (Wed) 2.39 2.39 2.36 2.35 267
9th Jun 2026 (Tue) 2.41 2.41 2.39 2.37 826
8th Jun 2026 (Mon) 2.37 2.38 2.37 2.37 5,480
5th Jun 2026 (Fri) 2.37 2.37 2.35 2.37 5,407
4th Jun 2026 (Thu) 2.40 2.40 2.385 2.37 766
3rd Jun 2026 (Wed) 2.40 2.40 2.355 2.39 3,362
2nd Jun 2026 (Tue) 2.36 2.435 2.34 2.41 11,138
1st Jun 2026 (Mon) 2.41 2.41 2.35 2.38 3,983
29th May 2026 (Fri) 2.43 2.44 2.41 2.42 410
28th May 2026 (Thu) 2.43 2.44 2.43 2.44 863
27th May 2026 (Wed) 2.44 2.44 2.43 2.44 390
26th May 2026 (Tue) 2.47 2.47 2.40 2.40 4,995
25th May 2026 (Mon) 2.45 2.45 2.44 2.43 334
22nd May 2026 (Fri) 2.45 2.45 2.44 2.43 334
21st May 2026 (Thu) 2.40 2.46 2.38 2.48 2,795
20th May 2026 (Wed) 2.38 2.40 2.38 2.39 784
19th May 2026 (Tue) 2.37 2.38 2.35 2.37 1,125
18th May 2026 (Mon) 2.46 2.46 2.39 2.40 7,479
15th May 2026 (Fri) 2.50 2.50 2.44 2.46 4,720
14th May 2026 (Thu) 2.56 2.56 2.50 2.50 36
13th May 2026 (Wed) 2.56 2.56 2.55 2.50 783
12th May 2026 (Tue) 2.46 2.51 2.42 2.50 3,189
11th May 2026 (Mon) 2.49 2.50 2.46 2.47 2,009
FTSE 100 Latest
Value10,497.29
Change24.84