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
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
8th May 2026 (Fri) 2.50 2.505 2.48 2.46 2,977
7th May 2026 (Thu) 2.56 2.56 2.50 2.50 5
6th May 2026 (Wed) 2.56 2.57 2.54 2.55 3,151
5th May 2026 (Tue) 2.559 2.559 2.559 2.55 422
4th May 2026 (Mon) 2.54 2.56 2.54 2.55 2,652
1st May 2026 (Fri) 2.54 2.55 2.54 2.55 27
30th Apr 2026 (Thu) 2.54 2.54 2.54 2.57 9,343
29th Apr 2026 (Wed) 2.61 2.61 2.56 2.52 367
28th Apr 2026 (Tue) 2.65 2.65 2.55 2.54 2,810
27th Apr 2026 (Mon) 2.48 2.59 2.48 2.575 1,458
24th Apr 2026 (Fri) 2.46 2.50 2.45 2.51 541
23rd Apr 2026 (Thu) 2.60 2.60 2.50 2.53 142
22nd Apr 2026 (Wed) 2.54 2.54 2.54 2.53 160
21st Apr 2026 (Tue) 2.55 2.57 2.505 2.52 3,785
20th Apr 2026 (Mon) 2.519 2.58 2.519 2.51 3,478
17th Apr 2026 (Fri) 2.46 2.49 2.46 2.46 10,650
16th Apr 2026 (Thu) 2.45 2.45 2.45 2.43 335
15th Apr 2026 (Wed) 2.45 2.46 2.45 2.46 173
14th Apr 2026 (Tue) 2.45 2.45 2.43 2.43 617
13th Apr 2026 (Mon) 2.32 2.43 2.30 2.41 520
10th Apr 2026 (Fri) 2.34 2.34 2.329 2.33 1,357
9th Apr 2026 (Thu) 2.33 2.34 2.33 2.33 1,976
8th Apr 2026 (Wed) 2.37 2.37 2.34 2.34 2,281
7th Apr 2026 (Tue) 2.32 2.32 2.28 2.29 5,366
6th Apr 2026 (Mon) 2.33 2.33 2.32 2.32 2,729
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
FTSE 100 Latest
Value10,443.47
Change11.13