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

Xbiotech Inc (NQ: XBIT )

8.020 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 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 (%)
Jan 31, 2019 5.762 5.833 5.639 5.833 55,332 +0.13(+2.33%)
Jan 30, 2019 5.497 5.860 5.497 5.701 138,280 +0.17(+3.04%)
Jan 29, 2019 5.285 5.559 5.220 5.533 75,795 +0.24(+4.51%)
Jan 28, 2019 5.471 5.745 4.809 5.294 451,617 -0.07(-1.32%)
Jan 25, 2019 5.391 5.497 5.223 5.365 91,422 -0.02(-0.33%)
Jan 24, 2019 5.303 5.391 5.188 5.382 53,264 +0.17(+3.22%)
Jan 23, 2019 5.374 5.382 4.976 5.215 69,254 +0.09(+1.72%)
Jan 22, 2019 5.435 5.435 4.780 5.126 127,281 -0.27(-4.92%)
Jan 18, 2019 5.170 5.427 4.985 5.391 87,122 +0.15(+2.87%)
Jan 17, 2019 5.055 5.241 4.614 5.241 101,873 +0.21(+4.22%)
Jan 16, 2019 4.720 5.259 4.711 5.029 95,201 +0.25(+5.18%)
Jan 15, 2019 5.029 5.055 4.472 4.781 116,827 -0.27(-5.42%)
Jan 14, 2019 5.161 5.303 5.038 5.055 50,075 -0.11(-2.05%)
Jan 11, 2019 5.108 5.285 4.949 5.161 42,542 +0.16(+3.18%)
Jan 10, 2019 4.852 5.108 4.525 5.002 110,789 +0.13(+2.72%)
Jan 09, 2019 4.861 5.259 4.560 4.870 150,348 +0.08(+1.66%)
Jan 08, 2019 4.852 5.215 4.773 4.790 100,154 +0.10(+2.07%)
Jan 07, 2019 4.614 4.976 4.428 4.693 95,418 +0.04(+0.95%)
Jan 04, 2019 4.490 4.808 4.225 4.649 105,904 +0.19(+4.16%)
Jan 03, 2019 4.684 4.860 4.437 4.463 75,531 -0.09(-1.94%)
Jan 02, 2019 4.428 4.826 4.419 4.552 58,821 +0.06(+1.38%)
Dec 31, 2018 4.419 4.640 4.419 4.490 115,861 +0.11(+2.42%)
Dec 28, 2018 4.419 4.596 4.384 4.384 101,831 +0.00(+0.00%)
Dec 27, 2018 4.322 4.419 4.251 4.384 200,282 -0.18(-3.88%)
Dec 26, 2018 5.294 5.294 4.348 4.560 375,270 -0.71(-13.42%)
Dec 24, 2018 5.568 5.745 5.011 5.268 237,606 -0.27(-4.94%)
Dec 21, 2018 5.374 5.603 5.276 5.542 354,599 +0.30(+5.73%)
Dec 20, 2018 4.967 5.303 4.790 5.241 353,177 +0.42(+8.61%)
Dec 19, 2018 4.375 5.082 4.242 4.826 411,841 +0.51(+11.89%)
Dec 18, 2018 4.066 4.446 4.013 4.313 182,328 +0.30(+7.49%)
Dec 17, 2018 3.871 4.101 3.871 4.013 42,029 +0.09(+2.25%)
Dec 14, 2018 3.889 3.933 3.862 3.924 153,539 +0.04(+1.14%)
Dec 13, 2018 3.906 3.924 3.809 3.880 304,582 +0.00(+0.00%)
Dec 12, 2018 3.845 4.110 3.845 3.880 159,061 +0.06(+1.62%)
Dec 11, 2018 3.677 3.845 3.677 3.818 38,390 +0.16(+4.35%)
Dec 10, 2018 3.668 3.694 3.632 3.659 13,992 +0.00(+0.00%)
Dec 07, 2018 3.624 3.712 3.624 3.659 31,794 +0.04(+0.98%)
Dec 06, 2018 3.694 3.712 3.624 3.624 20,313 -0.13(-3.53%)
Dec 04, 2018 3.880 3.942 3.712 3.756 35,641 -0.17(-4.28%)
Dec 03, 2018 3.977 3.977 3.845 3.924 24,528 -0.04(-0.89%)
Nov 30, 2018 3.650 3.977 3.650 3.959 293,274 +0.29(+7.95%)
Nov 29, 2018 3.677 3.716 3.632 3.668 28,389 -0.04(-0.95%)
Nov 28, 2018 3.694 3.845 3.236 3.703 97,349 -0.02(-0.47%)
Nov 27, 2018 3.800 3.845 3.535 3.721 98,416 -0.10(-2.55%)
Nov 26, 2018 3.871 3.871 3.800 3.818 26,344 -0.03(-0.69%)
Nov 23, 2018 3.774 3.862 3.694 3.845 11,201 +0.04(+1.16%)
Nov 21, 2018 3.800 3.800 3.800 0 +0.09(+2.38%)
Nov 20, 2018 3.588 3.792 3.588 3.712 7,042 +0.00(+0.00%)
Nov 19, 2018 3.668 3.800 3.668 3.712 34,159 +0.06(+1.69%)
Nov 16, 2018 3.730 3.730 3.588 3.650 21,724 -0.06(-1.67%)
Nov 15, 2018 3.504 3.756 3.504 3.712 29,312 +0.14(+3.96%)
Nov 14, 2018 3.473 3.579 3.473 3.571 12,844 +0.04(+1.25%)
Nov 13, 2018 3.650 3.659 3.491 3.526 15,994 -0.03(-0.75%)
Nov 12, 2018 3.420 3.553 3.226 3.553 36,509 +0.15(+4.42%)
Nov 09, 2018 3.358 3.438 3.226 3.403 29,531 +0.04(+1.32%)
Nov 08, 2018 3.491 3.526 3.358 3.358 23,900 -0.14(-4.04%)
Nov 07, 2018 3.447 3.535 3.420 3.500 11,363 +0.06(+1.80%)
Nov 06, 2018 3.482 3.491 3.394 3.438 21,122 -0.06(-1.77%)
Nov 05, 2018 3.491 3.500 3.473 3.500 25,650 +0.01(+0.25%)
Nov 02, 2018 3.412 3.491 3.102 3.491 24,552 +0.13(+3.95%)
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.