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

Xbiotech Inc (NQ: XBIT )

7.870 -0.340 (-4.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Dec 31, 2015 9.439 9.607 9.607 9.607 177,413 +0.04(+0.37%)
Dec 30, 2015 9.342 9.731 9.236 9.572 135,575 +0.03(+0.28%)
Dec 29, 2015 9.775 9.801 9.218 9.545 156,345 +0.04(+0.47%)
Dec 28, 2015 9.501 9.722 9.351 9.501 89,070 +0.11(+1.22%)
Dec 24, 2015 9.245 9.386 9.386 9.386 58,722 +0.05(+0.57%)
Dec 23, 2015 10.61 10.64 9.254 9.333 299,378 -1.23(-11.63%)
Dec 22, 2015 9.315 10.61 8.847 10.56 125,568 +1.14(+12.10%)
Dec 21, 2015 9.315 9.731 8.617 9.421 105,530 +0.27(+2.90%)
Dec 18, 2015 9.784 10.47 9.041 9.156 1,057,867 -0.61(-6.24%)
Dec 17, 2015 10.69 10.85 9.722 9.766 195,545 -0.82(-7.76%)
Dec 16, 2015 10.10 10.65 9.978 10.59 168,680 +0.39(+3.81%)
Dec 15, 2015 9.828 10.45 9.801 10.20 145,716 +0.27(+2.67%)
Dec 14, 2015 9.457 10.45 8.988 9.934 209,615 +0.39(+4.07%)
Dec 11, 2015 10.20 10.35 9.417 9.545 237,708 -0.95(-9.01%)
Dec 10, 2015 10.62 11.37 10.34 10.49 234,704 -0.28(-2.62%)
Dec 09, 2015 10.89 11.80 10.61 10.77 273,353 -0.28(-2.56%)
Dec 08, 2015 11.52 11.52 9.784 11.06 888,235 -0.46(-3.99%)
Dec 07, 2015 9.147 14.74 8.573 11.52 5,849,761 +3.91(+51.34%)
Dec 04, 2015 7.954 7.963 7.380 7.610 165,193 -0.17(-2.16%)
Dec 03, 2015 8.158 8.158 7.548 7.778 222,325 +0.29(+3.90%)
Dec 02, 2015 7.071 7.866 6.973 7.486 259,139 +0.51(+7.35%)
Dec 01, 2015 6.629 7.009 6.509 6.973 122,714 +0.37(+5.62%)
Nov 30, 2015 6.982 6.991 6.337 6.602 321,961 -0.38(-5.44%)
Nov 27, 2015 7.565 7.565 6.841 6.982 343,303 -0.61(-8.03%)
Nov 25, 2015 7.866 7.592 7.592 7.592 494,674 -0.14(-1.83%)
Nov 24, 2015 7.300 9.147 7.194 7.733 513,400 -3.98(-33.96%)
Nov 23, 2015 11.98 12.11 11.58 11.71 58,496 -0.26(-2.14%)
Nov 20, 2015 12.06 12.25 11.91 11.97 99,358 +0.07(+0.59%)
Nov 19, 2015 11.85 11.98 11.60 11.90 55,683 +0.04(+0.37%)
Nov 18, 2015 12.05 12.06 11.67 11.85 34,303 -0.15(-1.25%)
Nov 17, 2015 11.77 12.60 11.51 12.00 164,971 +0.49(+4.22%)
Nov 16, 2015 12.31 12.51 9.992 11.52 213,666 -0.95(-7.59%)
Nov 13, 2015 12.56 12.62 12.26 12.46 64,309 +0.08(+0.64%)
Nov 12, 2015 12.64 12.67 12.29 12.38 65,614 -0.11(-0.85%)
Nov 11, 2015 12.67 12.67 12.25 12.49 40,389 -0.06(-0.49%)
Nov 10, 2015 12.42 12.67 12.29 12.55 34,070 +0.01(+0.07%)
Nov 09, 2015 12.74 12.82 12.32 12.54 38,330 -0.04(-0.35%)
Nov 06, 2015 12.59 12.59 12.37 12.59 30,964 +0.07(+0.56%)
Nov 05, 2015 12.59 12.64 12.44 12.51 30,826 -0.07(-0.56%)
Nov 04, 2015 12.69 12.73 12.38 12.59 63,218 +0.04(+0.28%)
Nov 03, 2015 12.55 12.90 12.42 12.55 35,725 +0.11(+0.92%)
Nov 02, 2015 13.26 13.26 12.37 12.44 112,782 -0.10(-0.78%)
Oct 30, 2015 12.91 12.91 12.47 12.53 49,903 -0.20(-1.60%)
Oct 29, 2015 13.26 13.26 12.38 12.74 58,764 -0.51(-3.87%)
Oct 28, 2015 12.56 13.26 12.51 13.25 45,875 +0.80(+6.39%)
Oct 27, 2015 12.64 13.11 12.39 12.45 46,314 -0.34(-2.69%)
Oct 26, 2015 12.82 12.99 12.39 12.80 102,599 +0.02(+0.14%)
Oct 23, 2015 13.26 13.35 12.59 12.78 61,551 +0.27(+2.19%)
Oct 22, 2015 12.37 13.03 12.37 12.51 45,611 +0.21(+1.73%)
Oct 21, 2015 12.60 13.20 12.21 12.29 124,674 -0.11(-0.86%)
Oct 20, 2015 12.02 12.95 12.02 12.40 111,964 -0.04(-0.28%)
Oct 19, 2015 13.67 13.67 12.24 12.44 132,137 -1.34(-9.75%)
Oct 16, 2015 14.14 16.09 13.16 13.78 196,078 -0.10(-0.70%)
Oct 15, 2015 12.58 13.96 12.58 13.88 95,752 +1.37(+10.95%)
Oct 14, 2015 12.26 12.82 12.26 12.51 63,597 -0.22(-1.74%)
Oct 13, 2015 13.27 13.40 12.66 12.73 37,726 -0.37(-2.83%)
Oct 12, 2015 13.76 13.96 12.98 13.10 58,262 -0.72(-5.18%)
Oct 09, 2015 13.39 14.47 13.39 13.81 39,231 +0.38(+2.83%)
Oct 08, 2015 14.34 14.34 13.26 13.43 82,054 -0.50(-3.61%)
Oct 07, 2015 13.81 14.26 12.80 13.94 45,789 +0.13(+0.96%)
Oct 06, 2015 13.71 14.16 12.36 13.81 104,527 -0.04(-0.32%)
Oct 05, 2015 14.27 14.27 13.43 13.85 27,948 +0.22(+1.62%)
Oct 02, 2015 13.46 13.68 12.74 13.63 64,248 +0.70(+5.40%)
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.