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

Xbiotech Inc (NQ: XBIT )

8.430 -0.150 (-1.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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, 2022 5.610 5.740 5.500 5.500 451,328 -0.09(-1.61%)
May 27, 2022 5.420 5.620 5.365 5.590 57,498 +0.15(+2.76%)
May 26, 2022 5.620 5.680 5.420 5.440 63,909 -0.17(-3.03%)
May 25, 2022 5.480 5.670 5.410 5.610 90,363 +0.14(+2.56%)
May 24, 2022 5.800 5.800 5.370 5.470 124,957 -0.33(-5.69%)
May 23, 2022 5.730 5.870 5.580 5.800 104,992 +0.19(+3.39%)
May 20, 2022 6.060 6.060 5.500 5.610 94,282 -0.11(-1.92%)
May 19, 2022 5.720 5.960 5.570 5.720 123,105 +0.10(+1.78%)
May 18, 2022 5.930 5.930 5.530 5.620 132,971 -0.34(-5.70%)
May 17, 2022 5.750 5.990 5.720 5.960 101,606 +0.38(+6.81%)
May 16, 2022 5.830 5.885 5.500 5.580 141,464 -0.17(-2.96%)
May 13, 2022 6.240 6.440 5.730 5.750 128,252 -0.47(-7.56%)
May 12, 2022 6.000 6.330 5.935 6.220 114,942 +0.18(+2.98%)
May 11, 2022 6.620 6.745 6.020 6.040 112,243 -0.62(-9.31%)
May 10, 2022 6.500 6.865 6.270 6.660 125,219 +0.30(+4.72%)
May 09, 2022 6.880 6.960 6.350 6.360 145,021 -0.60(-8.62%)
May 06, 2022 7.300 7.300 6.830 6.960 111,373 -0.35(-4.79%)
May 05, 2022 7.790 7.790 7.250 7.310 118,213 -0.63(-7.93%)
May 04, 2022 8.010 8.010 7.660 7.940 71,249 -0.09(-1.12%)
May 03, 2022 7.720 8.060 7.260 8.030 185,229 +0.31(+4.02%)
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.