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

Xbiotech Inc (NQ: XBIT )

8.160 +0.490 (+6.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 6.275 6.576 6.169 6.222 199,391 +0.07(+1.15%)
Jul 30, 2019 6.125 6.196 6.045 6.151 98,758 +0.03(+0.43%)
Jul 29, 2019 6.249 6.399 6.089 6.125 329,616 -0.11(-1.84%)
Jul 26, 2019 6.496 6.584 6.107 6.240 94,024 -0.17(-2.62%)
Jul 25, 2019 6.187 6.690 6.187 6.408 395,022 +0.34(+5.69%)
Jul 24, 2019 6.302 6.302 6.054 6.063 115,463 -0.20(-3.24%)
Jul 23, 2019 6.319 6.319 6.204 6.266 107,889 -0.11(-1.80%)
Jul 22, 2019 6.372 6.434 6.275 6.381 55,706 +0.07(+1.12%)
Jul 19, 2019 6.355 6.425 6.275 6.310 81,125 -0.04(-0.70%)
Jul 18, 2019 6.372 6.443 6.293 6.355 63,545 -0.03(-0.42%)
Jul 17, 2019 6.363 6.496 6.275 6.381 70,516 +0.05(+0.84%)
Jul 16, 2019 6.328 6.558 6.293 6.328 57,831 -0.03(-0.42%)
Jul 15, 2019 6.478 6.540 6.222 6.355 100,788 -0.09(-1.37%)
Jul 12, 2019 6.841 6.869 6.372 6.443 158,744 -0.42(-6.06%)
Jul 11, 2019 6.885 6.947 6.646 6.858 108,381 +0.00(+0.00%)
Jul 10, 2019 6.938 7.238 6.531 6.858 94,189 -0.06(-0.89%)
Jul 09, 2019 6.876 7.038 6.832 6.920 161,845 +0.11(+1.56%)
Jul 08, 2019 6.894 6.929 6.664 6.814 89,446 -0.05(-0.77%)
Jul 05, 2019 7.124 7.177 6.699 6.867 172,434 -0.24(-3.36%)
Jul 03, 2019 6.523 7.194 6.452 7.106 126,610 +0.59(+9.09%)
Jul 02, 2019 6.673 6.788 6.293 6.514 183,281 -0.16(-2.38%)
Jul 01, 2019 6.629 6.788 6.540 6.673 242,867 -0.03(-0.40%)
Jun 28, 2019 6.584 6.938 6.408 6.699 2,639,020 +0.11(+1.74%)
Jun 27, 2019 6.452 6.708 6.240 6.584 196,167 +0.14(+2.19%)
Jun 26, 2019 6.717 6.717 6.302 6.443 168,198 -0.19(-2.80%)
Jun 25, 2019 6.505 6.814 6.372 6.629 139,022 +0.13(+2.04%)
Jun 24, 2019 6.682 6.823 6.452 6.496 124,181 -0.17(-2.52%)
Jun 21, 2019 6.514 6.735 6.372 6.664 350,752 +0.18(+2.72%)
Jun 20, 2019 6.549 6.832 6.408 6.487 186,998 -0.05(-0.81%)
Jun 19, 2019 6.682 6.788 6.434 6.540 141,800 -0.23(-3.39%)
Jun 18, 2019 6.629 6.779 6.540 6.770 180,283 +0.34(+5.22%)
Jun 17, 2019 6.328 6.606 6.275 6.434 131,818 +0.11(+1.82%)
Jun 14, 2019 6.399 6.399 6.112 6.319 194,950 +0.14(+2.29%)
Jun 13, 2019 6.372 6.505 6.098 6.178 137,845 -0.12(-1.96%)
Jun 12, 2019 6.257 6.487 6.222 6.302 176,721 +0.03(+0.42%)
Jun 11, 2019 6.549 6.549 6.213 6.275 285,257 -0.08(-1.25%)
Jun 10, 2019 6.911 6.911 6.275 6.355 350,292 -0.54(-7.82%)
Jun 07, 2019 6.805 7.026 6.646 6.894 323,145 +0.14(+2.09%)
Jun 06, 2019 6.355 6.973 6.204 6.752 402,758 +0.47(+7.45%)
Jun 05, 2019 6.363 6.496 6.187 6.284 569,885 -0.01(-0.14%)
Jun 04, 2019 6.682 6.682 6.213 6.293 293,798 -0.37(-5.57%)
Jun 03, 2019 6.620 6.797 6.452 6.664 252,500 +0.30(+4.72%)
May 31, 2019 7.009 7.071 5.975 6.363 1,140,512 -1.66(-20.70%)
May 30, 2019 7.778 8.069 7.698 8.025 39,119 +0.27(+3.53%)
May 29, 2019 7.981 8.136 7.751 7.751 74,613 -0.26(-3.20%)
May 28, 2019 7.963 8.113 7.760 8.007 59,179 +0.04(+0.56%)
May 24, 2019 7.892 8.105 7.742 7.963 31,341 +0.08(+1.01%)
May 23, 2019 7.999 8.131 7.583 7.884 81,125 -0.12(-1.55%)
May 22, 2019 8.122 8.264 7.848 8.007 28,894 -0.11(-1.41%)
May 21, 2019 7.937 8.228 7.813 8.122 52,552 +0.21(+2.68%)
May 20, 2019 7.963 8.255 7.583 7.910 82,901 -0.11(-1.43%)
May 17, 2019 8.166 8.538 8.016 8.025 102,736 -0.14(-1.73%)
May 16, 2019 8.308 8.387 7.990 8.166 50,993 -0.14(-1.70%)
May 15, 2019 8.140 8.520 8.052 8.308 44,319 +0.13(+1.62%)
May 14, 2019 8.308 8.396 7.954 8.175 88,735 -0.11(-1.39%)
May 13, 2019 8.591 8.803 8.264 8.290 324,868 -0.38(-4.38%)
May 10, 2019 8.264 8.732 8.264 8.670 148,673 +0.42(+5.14%)
May 09, 2019 8.299 8.520 8.166 8.246 127,076 -0.15(-1.79%)
May 08, 2019 8.060 8.467 8.060 8.396 91,970 +0.31(+3.83%)
May 07, 2019 8.166 8.237 7.972 8.087 74,144 -0.04(-0.44%)
May 06, 2019 7.901 8.467 7.884 8.122 107,441 -0.01(-0.11%)
May 03, 2019 8.193 8.312 7.945 8.131 73,544 -0.01(-0.11%)
May 02, 2019 7.601 8.290 7.579 8.140 161,878 +0.41(+5.26%)
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.