XNAS
Datos históricos de XBiotech Inc.
XBiotech Inc. · XBIT
$2.29
▼ -0.04 (-1.75%)
Última operación · 10/10/2026, 19:02:54 UTC
- Variación en el periodo
- −10.55%
- Máximo
- US$3.44
- 11 de noviembre de 2025
- Mínimo
- US$2.09
- 5 de noviembre de 2025
- Volumen medio diario
- 0.05 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 2.21 | 2.29 | 2.20 | 2.29 | +4.09% | 88,032.258 |
| 8 oct 2026 | 2.19 | 2.22 | 2.15 | 2.20 | +0.46% | 13,021.59 |
| 7 oct 2026 | 2.16 | 2.23 | 2.16 | 2.19 | +1.39% | 100,377.903 |
| 6 oct 2026 | 2.18 | 2.19 | 2.16 | 2.16 | −0.92% | 11,714.138 |
| 5 oct 2026 | 2.20 | 2.20 | 2.18 | 2.18 | −0.46% | 32,740.728 |
| 2 oct 2026 | 2.20 | 2.20 | 2.19 | 2.19 | −0.45% | 25,236.728 |
| 1 oct 2026 | 2.19 | 2.20 | 2.19 | 2.20 | +0.46% | 13,563.19 |
| 30 sep 2026 | 2.18 | 2.21 | 2.18 | 2.19 | +0.46% | 62,849.188 |
| 29 sep 2026 | 2.13 | 2.18 | 2.13 | 2.18 | +1.40% | 9,549.428 |
| 28 sep 2026 | 2.16 | 2.19 | 2.15 | 2.15 | −0.92% | 41,689.728 |
| 25 sep 2026 | 2.16 | 2.17 | 2.15 | 2.17 | +0.46% | 10,829.728 |
| 24 sep 2026 | 2.17 | 2.19 | 2.16 | 2.16 | −0.92% | 24,001 |
| 23 sep 2026 | 2.19 | 2.20 | 2.17 | 2.18 | 0.00% | 40,037.445 |
| 22 sep 2026 | 2.21 | 2.21 | 2.18 | 2.18 | 0.00% | 9,099.984 |
| 21 sep 2026 | 2.19 | 2.20 | 2.17 | 2.18 | −0.46% | 31,839.447 |
| 18 sep 2026 | 2.20 | 2.22 | 2.16 | 2.19 | +0.46% | 66,092.459 |
| 17 sep 2026 | 2.17 | 2.18 | 2.14 | 2.18 | +1.40% | 32,119.236 |
| 16 sep 2026 | 2.19 | 2.22 | 2.15 | 2.15 | −2.05% | 49,067.247 |
| 15 sep 2026 | 2.17 | 2.20 | 2.16 | 2.20 | +1.15% | 18,231.044 |
| 14 sep 2026 | 2.20 | 2.20 | 2.17 | 2.17 | −0.91% | 21,882.9 |
| 11 sep 2026 | 2.19 | 2.21 | 2.18 | 2.19 | +0.92% | 31,325.256 |
| 10 sep 2026 | 2.17 | 2.18 | 2.15 | 2.17 | −0.46% | 20,270.918 |
| 9 sep 2026 | 2.19 | 2.27 | 2.15 | 2.18 | 0.00% | 23,958.304 |
| 8 sep 2026 | 2.20 | 2.21 | 2.18 | 2.18 | −0.91% | 45,362.71 |
| 4 sep 2026 | 2.20 | 2.25 | 2.19 | 2.20 | 0.00% | 118,606.862 |
| 3 sep 2026 | 2.20 | 2.22 | 2.19 | 2.20 | +0.46% | 136,189.878 |
| 2 sep 2026 | 2.22 | 2.22 | 2.19 | 2.19 | −1.35% | 109,028.151 |
| 1 sep 2026 | 2.29 | 2.31 | 2.19 | 2.22 | −3.48% | 221,171.927 |
| 31 ago 2026 | 2.26 | 2.31 | 2.25 | 2.30 | +1.32% | 23,051.92 |
| 28 ago 2026 | 2.32 | 2.32 | 2.26 | 2.27 | −1.30% | 7,073.902 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.