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

Xbiotech Inc (NQ: XBIT )

7.550 +0.190 (+2.58%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 (%)
Jul 31, 2019 6.118 6.411 6.014 6.066 204,520 +0.07(+1.15%)
Jul 30, 2019 5.971 6.040 5.894 5.997 101,298 +0.03(+0.43%)
Jul 29, 2019 6.092 6.238 5.937 5.971 338,094 -0.11(-1.84%)
Jul 26, 2019 6.333 6.419 5.954 6.083 96,442 -0.16(-2.62%)
Jul 25, 2019 6.032 6.523 6.032 6.247 405,183 +0.34(+5.69%)
Jul 24, 2019 6.144 6.144 5.902 5.911 118,433 -0.20(-3.24%)
Jul 23, 2019 6.161 6.161 6.049 6.109 110,664 -0.11(-1.80%)
Jul 22, 2019 6.212 6.273 6.118 6.221 57,139 +0.07(+1.12%)
Jul 19, 2019 6.195 6.264 6.118 6.152 83,212 -0.04(-0.70%)
Jul 18, 2019 6.212 6.281 6.135 6.195 65,179 -0.03(-0.42%)
Jul 17, 2019 6.204 6.333 6.118 6.221 72,329 +0.05(+0.84%)
Jul 16, 2019 6.169 6.393 6.135 6.169 59,318 -0.03(-0.42%)
Jul 15, 2019 6.316 6.376 6.066 6.195 103,380 -0.09(-1.37%)
Jul 12, 2019 6.669 6.697 6.212 6.281 162,827 -0.40(-6.06%)
Jul 11, 2019 6.712 6.773 6.480 6.686 111,169 +0.00(+0.00%)
Jul 10, 2019 6.764 7.057 6.368 6.686 96,612 -0.06(-0.89%)
Jul 09, 2019 6.704 6.861 6.661 6.747 166,008 +0.10(+1.56%)
Jul 08, 2019 6.721 6.755 6.497 6.643 91,747 -0.05(-0.77%)
Jul 05, 2019 6.945 6.997 6.531 6.695 176,870 -0.23(-3.36%)
Jul 03, 2019 6.359 7.014 6.290 6.928 129,867 +0.58(+9.09%)
Jul 02, 2019 6.505 6.617 6.135 6.350 187,996 -0.16(-2.38%)
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.