XBiotech Inc. - Common Stock (XBIT)

Historical Prices For XBiotech Inc. - Common Stock (XBIT)

Date Range:

2025-03-12 - 2025-06-12

Date	Open	High	Low	Close	Volume	Adjusted Close
6/11/2025	2.99	3.00	2.81	2.81	45,121	2.81
6/10/2025	2.92	2.98	2.89	2.91	41,321	2.91
6/09/2025	2.90	2.96	2.85	2.94	31,493	2.94
6/06/2025	2.91	2.98	2.82	2.90	33,736	2.90
6/05/2025	2.93	3.04	2.83	2.86	78,080	2.86
6/04/2025	2.92	2.97	2.80	2.94	98,145	2.94
6/03/2025	2.88	2.94	2.85	2.89	46,556	2.89
6/02/2025	2.86	2.88	2.80	2.86	44,302	2.86
5/30/2025	2.83	2.90	2.77	2.85	41,389	2.85
5/29/2025	2.90	2.90	2.79	2.86	26,346	2.86
5/28/2025	2.98	2.98	2.88	2.91	36,260	2.91
5/27/2025	2.91	2.97	2.84	2.96	39,262	2.96
5/23/2025	2.85	2.96	2.81	2.84	39,527	2.84
5/22/2025	2.85	2.96	2.81	2.84	29,524	2.84
5/21/2025	2.95	2.95	2.85	2.87	43,462	2.87
5/20/2025	3.06	3.09	2.93	2.97	28,172	2.97
5/19/2025	3.01	3.07	3.00	3.07	24,109	3.07
5/16/2025	2.97	3.08	2.94	3.04	40,143	3.04
5/15/2025	2.87	2.98	2.85	2.98	27,057	2.98
5/14/2025	2.96	2.96	2.84	2.88	38,981	2.88
5/13/2025	2.95	2.99	2.80	2.98	33,161	2.98
5/12/2025	2.84	2.91	2.80	2.91	66,102	2.91
5/09/2025	2.89	2.98	2.75	2.77	43,044	2.77
5/08/2025	2.82	2.92	2.71	2.85	42,527	2.85
5/07/2025	2.71	2.80	2.71	2.79	45,532	2.79
5/06/2025	2.85	3.00	2.65	2.78	222,258	2.78
5/05/2025	2.90	3.08	2.81	2.85	40,598	2.85
5/02/2025	3.00	3.04	2.91	2.92	35,130	2.92
5/01/2025	3.05	3.05	2.86	2.93	56,645	2.93
4/30/2025	2.94	3.12	2.80	3.04	100,667	3.04
4/29/2025	2.89	2.93	2.80	2.87	37,766	2.87
4/28/2025	2.92	2.94	2.78	2.88	62,410	2.88
4/25/2025	2.96	3.01	2.85	2.91	60,326	2.91
4/24/2025	3.14	3.14	2.95	2.96	75,017	2.96
4/23/2025	3.25	3.32	3.02	3.16	49,566	3.16
4/22/2025	3.25	3.25	2.95	3.12	85,682	3.12
4/21/2025	2.90	3.02	2.90	2.97	37,863	2.97
4/17/2025	2.96	3.09	2.92	2.94	44,592	2.94
4/16/2025	3.18	3.18	2.92	2.96	66,751	2.96
4/15/2025	3.24	3.28	3.12	3.18	36,945	3.18
4/14/2025	3.34	3.38	3.10	3.12	37,647	3.12
4/11/2025	2.93	3.28	2.93	3.28	53,640	3.28
4/10/2025	3.24	3.28	2.80	2.88	51,958	2.88
4/09/2025	3.04	3.62	2.77	3.36	124,080	3.36
4/08/2025	3.27	3.27	3.00	3.13	56,497	3.13
4/07/2025	2.76	3.31	2.76	3.15	79,940	3.15
4/04/2025	2.91	3.00	2.65	2.70	95,038	2.70
4/03/2025	3.02	3.18	2.92	2.95	53,546	2.95
4/02/2025	3.01	3.18	3.01	3.14	31,377	3.14
4/01/2025	3.26	3.31	3.01	3.02	25,362	3.02
3/31/2025	3.10	3.28	3.05	3.24	94,638	3.24
3/28/2025	3.10	3.17	3.10	3.10	65,476	3.10
3/27/2025	3.19	3.26	3.19	3.24	20,010	3.24
3/26/2025	3.34	3.34	3.15	3.19	22,404	3.19
3/25/2025	3.46	3.46	3.29	3.30	21,241	3.30
3/24/2025	3.51	3.53	3.43	3.46	37,801	3.46
3/21/2025	3.40	3.44	3.26	3.44	67,434	3.44
3/20/2025	3.48	3.57	3.45	3.45	20,407	3.45
3/19/2025	3.45	3.51	3.44	3.48	22,961	3.48
3/18/2025	3.48	3.61	3.42	3.42	46,743	3.42
3/17/2025	3.25	3.52	3.25	3.52	59,820	3.52
3/14/2025	3.20	3.49	3.18	3.31	31,147	3.31
3/13/2025	3.25	3.29	3.11	3.14	49,285	3.14
3/12/2025	3.29	3.37	3.15	3.29	42,853	3.29