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

Xbiotech Inc (NQ: XBIT )

7.260 -0.130 (-1.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 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 (%)
Aug 31, 2017 5.180 5.400 4.980 5.120 90,930 +0.03(+0.59%)
Aug 30, 2017 5.100 5.200 4.960 5.090 102,009 +0.07(+1.39%)
Aug 29, 2017 4.950 5.100 4.920 5.020 50,007 +0.10(+2.03%)
Aug 28, 2017 5.020 5.050 4.780 4.920 47,954 -0.05(-1.01%)
Aug 25, 2017 5.100 5.100 4.870 4.970 47,386 -0.08(-1.58%)
Aug 24, 2017 5.000 5.070 4.800 5.050 90,670 +0.25(+5.21%)
Aug 23, 2017 4.980 5.056 4.720 4.800 41,082 -0.22(-4.38%)
Aug 22, 2017 5.000 5.100 4.810 5.020 129,450 +0.06(+1.21%)
Aug 21, 2017 4.760 5.000 4.640 4.960 67,944 +0.16(+3.33%)
Aug 18, 2017 4.690 4.950 4.510 4.800 72,570 +0.05(+1.05%)
Aug 17, 2017 4.850 4.990 4.700 4.750 92,348 -0.07(-1.45%)
Aug 16, 2017 4.780 4.900 4.650 4.820 42,453 +0.07(+1.47%)
Aug 15, 2017 4.950 4.987 4.690 4.750 55,971 -0.21(-4.23%)
Aug 14, 2017 4.550 5.000 4.510 4.960 239,270 +0.42(+9.25%)
Aug 11, 2017 4.200 4.570 4.030 4.540 122,963 +0.34(+8.10%)
Aug 10, 2017 4.170 4.220 4.060 4.200 71,454 +0.06(+1.45%)
Aug 09, 2017 4.140 4.300 4.080 4.140 84,007 -0.04(-0.96%)
Aug 08, 2017 4.350 4.380 4.130 4.180 164,066 -0.18(-4.13%)
Aug 07, 2017 4.390 4.470 4.300 4.360 128,446 -0.03(-0.68%)
Aug 04, 2017 4.290 4.480 4.260 4.390 126,812 +0.06(+1.39%)
Aug 03, 2017 4.180 4.450 3.550 4.330 289,147 +0.18(+4.34%)
Aug 02, 2017 4.430 4.430 4.110 4.150 97,434 -0.19(-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.