Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Xbiotech Inc (NQ: XBIT )

8.160 +0.490 (+6.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2017 3.818 3.818 3.703 3.765 54,647 -0.02(-0.47%)
Oct 30, 2017 3.747 3.818 3.641 3.783 98,098 -0.03(-0.70%)
Oct 27, 2017 3.703 3.880 3.694 3.809 90,135 +0.10(+2.62%)
Oct 26, 2017 3.632 3.756 3.632 3.712 68,029 +0.13(+3.70%)
Oct 25, 2017 3.579 3.686 3.544 3.579 53,239 +0.00(+0.00%)
Oct 24, 2017 3.624 3.712 3.544 3.579 80,278 -0.04(-1.22%)
Oct 23, 2017 3.668 3.730 3.500 3.624 152,586 -0.02(-0.49%)
Oct 20, 2017 3.800 3.800 3.588 3.641 91,020 -0.04(-1.20%)
Oct 19, 2017 3.765 3.853 3.616 3.686 196,181 -0.11(-3.02%)
Oct 18, 2017 3.898 4.516 3.774 3.800 787,603 -0.10(-2.49%)
Oct 17, 2017 3.942 4.057 3.889 3.898 62,493 -0.04(-0.90%)
Oct 16, 2017 3.995 4.145 3.906 3.933 61,662 -0.01(-0.22%)
Oct 13, 2017 3.968 4.172 3.933 3.942 91,078 +0.03(+0.68%)
Oct 12, 2017 3.889 4.004 3.889 3.915 47,118 -0.03(-0.67%)
Oct 11, 2017 3.906 4.021 3.783 3.942 54,579 +0.00(+0.00%)
Oct 10, 2017 4.021 4.101 3.862 3.942 103,976 -0.07(-1.76%)
Oct 09, 2017 3.942 4.066 3.942 4.013 43,981 +0.07(+1.79%)
Oct 06, 2017 3.898 3.959 3.862 3.942 34,390 +0.06(+1.59%)
Oct 05, 2017 3.721 3.959 3.721 3.880 50,205 +0.12(+3.29%)
Oct 04, 2017 3.898 4.026 3.721 3.756 92,034 -0.12(-3.19%)
Oct 03, 2017 3.880 3.959 3.809 3.880 80,881 +0.00(+0.00%)
Oct 02, 2017 3.845 3.977 3.800 3.880 127,187 +0.02(+0.46%)
Sep 29, 2017 3.836 3.959 3.809 3.862 88,194 +0.07(+1.86%)
Sep 28, 2017 3.783 3.862 3.756 3.792 73,769 -0.04(-0.92%)
Sep 27, 2017 3.721 3.889 3.681 3.827 91,408 +0.10(+2.61%)
Sep 26, 2017 3.774 3.774 3.615 3.730 53,245 -0.02(-0.47%)
Sep 25, 2017 3.818 3.818 3.633 3.747 156,743 +0.04(+1.19%)
Sep 22, 2017 3.845 3.942 3.624 3.703 170,451 -0.18(-4.56%)
Sep 21, 2017 3.968 4.004 3.827 3.880 61,929 -0.11(-2.88%)
Sep 20, 2017 3.951 4.004 3.827 3.995 67,376 +0.05(+1.35%)
Sep 19, 2017 4.013 4.057 3.792 3.942 93,476 -0.04(-1.11%)
Sep 18, 2017 3.906 4.154 3.853 3.986 129,207 +0.03(+0.67%)
Sep 15, 2017 4.013 4.039 3.588 3.959 254,657 -0.04(-1.10%)
Sep 14, 2017 4.083 4.260 3.995 4.004 112,049 -0.11(-2.58%)
Sep 13, 2017 4.119 4.242 4.021 4.110 71,390 +0.04(+1.09%)
Sep 12, 2017 4.066 4.172 3.987 4.066 56,052 +0.01(+0.22%)
Sep 11, 2017 4.304 4.335 3.933 4.057 150,869 -0.25(-5.75%)
Sep 08, 2017 4.375 4.397 4.207 4.304 34,283 -0.11(-2.40%)
Sep 07, 2017 4.401 4.419 4.295 4.410 29,186 -0.02(-0.40%)
Sep 06, 2017 4.437 4.494 4.295 4.428 102,332 +0.04(+0.80%)
Sep 05, 2017 4.614 4.614 4.021 4.393 225,126 -0.10(-2.17%)
Sep 01, 2017 4.543 4.720 4.446 4.490 166,526 -0.04(-0.78%)
Aug 31, 2017 4.578 4.773 4.401 4.525 102,883 +0.03(+0.59%)
Aug 30, 2017 4.507 4.596 4.384 4.499 115,419 +0.06(+1.39%)
Aug 29, 2017 4.375 4.507 4.348 4.437 56,580 +0.09(+2.03%)
Aug 28, 2017 4.437 4.463 4.225 4.348 54,258 -0.04(-1.01%)
Aug 25, 2017 4.507 4.507 4.304 4.393 53,615 -0.07(-1.58%)
Aug 24, 2017 4.419 4.481 4.242 4.463 102,589 +0.22(+5.21%)
Aug 23, 2017 4.401 4.469 4.172 4.242 46,482 -0.19(-4.38%)
Aug 22, 2017 4.419 4.507 4.251 4.437 146,467 +0.05(+1.21%)
Aug 21, 2017 4.207 4.419 4.101 4.384 76,875 +0.14(+3.33%)
Aug 18, 2017 4.145 4.375 3.986 4.242 82,110 +0.04(+1.05%)
Aug 17, 2017 4.286 4.410 4.154 4.198 104,488 -0.06(-1.45%)
Aug 16, 2017 4.225 4.331 4.110 4.260 48,033 +0.06(+1.47%)
Aug 15, 2017 4.375 4.408 4.145 4.198 63,329 -0.19(-4.23%)
Aug 14, 2017 4.021 4.419 3.986 4.384 270,724 +0.37(+9.25%)
Aug 11, 2017 3.712 4.039 3.562 4.013 139,127 +0.30(+8.10%)
Aug 10, 2017 3.686 3.730 3.588 3.712 80,847 +0.05(+1.45%)
Aug 09, 2017 3.659 3.800 3.606 3.659 95,050 -0.04(-0.96%)
Aug 08, 2017 3.845 3.871 3.650 3.694 185,634 -0.16(-4.13%)
Aug 07, 2017 3.880 3.951 3.800 3.853 145,331 -0.03(-0.68%)
Aug 04, 2017 3.792 3.959 3.765 3.880 143,482 +0.05(+1.39%)
Aug 03, 2017 3.694 3.933 3.138 3.827 327,158 +0.16(+4.34%)
Aug 02, 2017 3.915 3.915 3.632 3.668 110,242 -0.17(-4.38%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.