XBIT - XBiotech Inc.
IEX Last Trade
7.585
0 0%
Share volume: 41,274
Last Updated: Tue 24 Dec 2024 05:57:49 PM CET
Research and Development in Biotechnology (except Nanobiotechnology):
0.45%
PREVIOUS CLOSE
CHG
CHG%
$7.58
-3.22
0.74%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/23/2024 | $5.07 | $5.07 | $5.11 | $5.11 | $3.51 | $3.51 | $4.50 | $4.50 | 473,368 | $473,235.00 |
| 12/20/2024 | $6.27 | $6.27 | $6.66 | $6.66 | $6.13 | $6.13 | $6.38 | $6.38 | 214,749 | $214,749.00 |
| 12/19/2024 | $6.21 | $6.21 | $6.48 | $6.48 | $6.12 | $6.12 | $6.34 | $6.34 | 64,271 | $64,271.00 |
| 12/18/2024 | $6.82 | $6.82 | $6.82 | $6.82 | $6.06 | $6.06 | $6.09 | $6.09 | 51,579 | $51,579.00 |
| 12/17/2024 | $6.83 | $6.83 | $6.91 | $6.91 | $6.34 | $6.34 | $6.74 | $6.74 | 50,369 | $50,369.00 |
| 12/16/2024 | $6.85 | $6.85 | $7.00 | $7.00 | $6.74 | $6.74 | $6.92 | $6.92 | 63,473 | $63,473.00 |
| 12/13/2024 | $6.96 | $6.96 | $7.24 | $7.24 | $6.71 | $6.71 | $6.95 | $6.95 | 100,664 | $100,664.00 |
| 12/12/2024 | $7.03 | $7.03 | $7.04 | $7.04 | $6.72 | $6.72 | $6.93 | $6.93 | 82,707 | $82,707.00 |
| 12/11/2024 | $6.60 | $6.60 | $7.10 | $7.10 | $6.37 | $6.37 | $7.07 | $7.07 | 107,971 | $107,971.00 |