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

Xbiotech Inc (NQ: XBIT )

8.590 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
May 31, 2017 6.743 6.876 6.470 6.514 195,869 -0.28(-4.16%)
May 30, 2017 6.876 7.115 6.743 6.797 84,762 -0.11(-1.66%)
May 26, 2017 7.071 7.106 6.743 6.911 72,709 -0.22(-3.10%)
May 25, 2017 7.265 7.433 6.814 7.132 94,310 -0.09(-1.22%)
May 24, 2017 7.230 7.424 7.159 7.221 69,300 -0.04(-0.49%)
May 23, 2017 7.512 7.530 7.079 7.256 71,976 -0.22(-2.96%)
May 22, 2017 7.504 7.791 7.309 7.477 117,891 +0.07(+0.95%)
May 19, 2017 7.238 7.954 7.071 7.406 228,477 -0.39(-4.99%)
May 18, 2017 7.875 8.025 7.574 7.795 91,746 -0.11(-1.45%)
May 17, 2017 7.910 8.202 7.671 7.910 110,987 -0.12(-1.54%)
May 16, 2017 8.043 8.120 7.778 8.034 93,905 +0.09(+1.11%)
May 15, 2017 7.910 8.096 7.689 7.945 115,820 +0.09(+1.12%)
May 12, 2017 7.919 8.237 7.725 7.857 156,456 -0.04(-0.56%)
May 11, 2017 8.820 8.891 7.610 7.901 348,229 -0.85(-9.70%)
May 10, 2017 8.971 9.209 8.706 8.750 105,628 -0.15(-1.69%)
May 09, 2017 8.927 9.183 8.759 8.900 173,740 -0.02(-0.20%)
May 08, 2017 9.024 9.421 8.759 8.918 145,206 -0.14(-1.56%)
May 05, 2017 8.820 9.147 8.732 9.059 134,402 +0.22(+2.50%)
May 04, 2017 8.838 9.192 8.750 8.838 114,273 -0.19(-2.06%)
May 03, 2017 9.156 9.183 8.909 9.024 126,677 -0.20(-2.20%)
May 02, 2017 9.324 9.510 9.103 9.227 81,891 -0.12(-1.32%)
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.