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

Xbiotech Inc (NQ: XBIT )

9.380 +0.890 (+10.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 (%)
Jun 30, 2017 4.357 4.357 4.030 4.154 367,241 -0.22(-5.05%)
Jun 29, 2017 4.410 4.419 4.286 4.375 107,862 -0.06(-1.39%)
Jun 28, 2017 4.331 4.490 4.074 4.437 311,255 +0.14(+3.29%)
Jun 27, 2017 4.242 4.543 4.145 4.295 266,476 -0.01(-0.21%)
Jun 26, 2017 4.649 4.649 4.242 4.304 304,439 -0.29(-6.35%)
Jun 23, 2017 4.826 4.861 4.295 4.596 745,290 -0.16(-3.35%)
Jun 22, 2017 4.145 5.206 4.083 4.755 2,133,113 +0.80(+20.09%)
Jun 21, 2017 3.730 4.021 3.668 3.959 308,322 +0.29(+7.95%)
Jun 20, 2017 3.721 3.910 3.641 3.668 347,440 -0.08(-2.12%)
Jun 19, 2017 3.747 3.831 3.668 3.747 289,192 -0.04(-0.93%)
Jun 16, 2017 3.845 3.853 3.606 3.783 570,673 -0.19(-4.89%)
Jun 15, 2017 4.331 4.357 3.809 3.977 902,392 -0.27(-6.25%)
Jun 14, 2017 3.924 4.375 3.871 4.242 1,225,182 +0.35(+9.09%)
Jun 13, 2017 3.756 3.941 3.438 3.889 1,798,283 +0.18(+4.76%)
Jun 12, 2017 3.429 5.012 3.314 3.712 10,338,470 +0.88(+31.25%)
Jun 09, 2017 8.228 8.635 2.448 2.828 2,131,786 -5.50(-66.03%)
Jun 08, 2017 8.635 8.635 8.105 8.326 142,314 +0.00(+0.00%)
Jun 07, 2017 8.432 8.803 8.034 8.326 173,449 -0.01(-0.11%)
Jun 06, 2017 8.069 8.485 7.963 8.334 222,938 +0.23(+2.84%)
Jun 05, 2017 9.086 9.103 7.954 8.105 659,633 -0.92(-10.19%)
Jun 02, 2017 8.838 10.47 8.706 9.024 2,657,122 +0.78(+9.43%)
Jun 01, 2017 6.629 8.334 6.549 8.246 804,395 +1.73(+26.59%)
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%)
May 01, 2017 9.607 9.855 9.139 9.351 179,889 -0.27(-2.76%)
Apr 28, 2017 10.16 10.16 9.501 9.616 131,312 +0.00(+0.00%)
Apr 27, 2017 9.589 10.21 9.280 9.616 485,646 +0.37(+4.02%)
Apr 26, 2017 8.927 9.360 8.865 9.245 153,000 +0.44(+5.02%)
Apr 25, 2017 8.838 8.927 8.661 8.803 191,499 -0.23(-2.54%)
Apr 24, 2017 9.669 9.669 9.006 9.033 439,322 -0.01(-0.10%)
Apr 21, 2017 9.200 9.545 8.661 9.041 2,961,932 -6.00(-39.89%)
Apr 20, 2017 15.33 15.96 14.76 15.04 250,207 -0.13(-0.87%)
Apr 19, 2017 14.63 15.33 14.49 15.18 136,765 +0.58(+4.00%)
Apr 18, 2017 14.34 14.73 14.23 14.59 66,498 +0.15(+1.04%)
Apr 17, 2017 13.98 14.54 13.96 14.44 61,963 +0.49(+3.55%)
Apr 13, 2017 13.73 14.07 13.70 13.95 83,465 -0.04(-0.25%)
Apr 12, 2017 14.40 14.63 13.96 13.98 48,466 -0.28(-1.98%)
Apr 11, 2017 14.41 14.49 13.81 14.26 52,578 -0.26(-1.77%)
Apr 10, 2017 14.54 14.62 14.07 14.52 46,326 -0.03(-0.18%)
Apr 07, 2017 13.77 14.58 13.65 14.55 58,131 +0.59(+4.24%)
Apr 06, 2017 14.14 14.15 13.74 13.96 70,719 -0.17(-1.19%)
Apr 05, 2017 13.96 14.34 13.90 14.12 90,720 +0.22(+1.59%)
Apr 04, 2017 14.01 14.14 13.62 13.90 72,016 -0.33(-2.30%)
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.