NASDAQ:XBIT
XBiotech Inc. Stock Price (Quote)
$8.16
+0.490 (+6.39%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $7.51 | $9.96 | Wednesday, 1st May 2024 XBIT stock ended at $8.16. This is 6.39% more than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 12.76% from a day low at $7.68 to a day high of $8.66. |
| 90 days | $4.43 | $9.96 | |
| 52 weeks | $3.22 | $9.96 |
| Date | Open | High | Low | Close | Volume |
| May 01, 2024 | $7.68 | $8.66 | $7.68 | $8.16 | 154 927 |
| Apr 30, 2024 | $7.69 | $7.84 | $7.55 | $7.67 | 92 519 |
| Apr 29, 2024 | $7.69 | $8.14 | $7.69 | $7.76 | 95 704 |
| Apr 26, 2024 | $8.10 | $8.34 | $7.70 | $7.87 | 59 095 |
| Apr 25, 2024 | $7.85 | $8.39 | $7.67 | $8.21 | 45 963 |
| Apr 24, 2024 | $8.22 | $8.38 | $8.02 | $8.07 | 64 803 |
| Apr 23, 2024 | $7.75 | $8.55 | $7.75 | $8.18 | 154 280 |
| Apr 22, 2024 | $7.97 | $8.31 | $7.63 | $7.95 | 58 086 |
| Apr 19, 2024 | $7.64 | $8.34 | $7.51 | $8.04 | 76 219 |
| Apr 18, 2024 | $8.00 | $8.30 | $7.55 | $7.91 | 98 667 |
| Apr 17, 2024 | $8.89 | $9.19 | $8.03 | $8.11 | 81 335 |
| Apr 16, 2024 | $9.44 | $9.59 | $8.94 | $8.96 | 109 909 |
| Apr 15, 2024 | $9.18 | $9.44 | $9.08 | $9.41 | 63 776 |
| Apr 12, 2024 | $9.37 | $9.52 | $9.09 | $9.25 | 52 899 |
| Apr 11, 2024 | $9.75 | $9.85 | $9.07 | $9.50 | 136 340 |
| Apr 10, 2024 | $9.30 | $9.96 | $9.04 | $9.89 | 112 736 |
| Apr 09, 2024 | $9.62 | $9.65 | $9.10 | $9.27 | 67 118 |
| Apr 08, 2024 | $8.33 | $9.90 | $8.33 | $9.73 | 210 993 |
| Apr 05, 2024 | $9.30 | $9.71 | $8.06 | $8.21 | 131 510 |
| Apr 04, 2024 | $8.36 | $9.58 | $8.36 | $9.38 | 116 651 |
| Apr 03, 2024 | $8.53 | $9.49 | $8.39 | $8.41 | 181 675 |
| Apr 02, 2024 | $7.90 | $8.50 | $7.54 | $8.47 | 173 129 |
| Apr 01, 2024 | $8.18 | $8.18 | $7.80 | $7.85 | 62 179 |
| Mar 28, 2024 | $8.20 | $8.20 | $7.84 | $8.13 | 70 065 |
| Mar 27, 2024 | $8.00 | $8.05 | $7.81 | $7.99 | 59 387 |
