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

Xbiotech Inc (NQ: XBIT )

8.490 +0.470 (+5.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 30, 2019 7.203 7.459 7.141 7.380 55,215 +0.20(+2.83%)
Aug 29, 2019 7.115 7.300 7.062 7.177 150,342 +0.11(+1.50%)
Aug 28, 2019 7.053 7.177 6.956 7.071 91,483 +0.01(+0.13%)
Aug 27, 2019 7.203 7.451 7.035 7.062 76,063 -0.05(-0.75%)
Aug 26, 2019 7.344 7.424 7.026 7.115 161,615 -0.15(-2.07%)
Aug 23, 2019 7.645 7.698 7.132 7.265 161,346 -0.34(-4.42%)
Aug 22, 2019 7.291 7.937 7.291 7.601 348,072 +0.33(+4.50%)
Aug 21, 2019 7.221 7.486 7.066 7.274 131,410 +0.12(+1.73%)
Aug 20, 2019 7.574 7.601 6.911 7.150 187,573 -0.47(-6.15%)
Aug 19, 2019 7.247 7.839 7.185 7.618 205,206 +0.42(+5.77%)
Aug 16, 2019 7.026 7.283 7.026 7.203 127,176 +0.34(+5.03%)
Aug 15, 2019 6.823 7.256 6.805 6.858 343,743 +0.03(+0.39%)
Aug 14, 2019 6.540 6.956 6.425 6.832 162,585 +0.29(+4.46%)
Aug 13, 2019 6.346 6.584 6.346 6.540 84,909 +0.20(+3.21%)
Aug 12, 2019 6.337 6.558 6.275 6.337 158,289 +0.07(+1.13%)
Aug 09, 2019 6.425 6.584 6.187 6.266 94,024 -0.11(-1.80%)
Aug 08, 2019 6.310 6.549 6.275 6.381 109,884 +0.13(+2.12%)
Aug 07, 2019 6.151 6.478 6.143 6.249 80,006 +0.10(+1.58%)
Aug 06, 2019 6.143 6.275 6.063 6.151 68,296 +0.04(+0.72%)
Aug 05, 2019 6.240 6.452 6.054 6.107 78,231 -0.34(-5.34%)
Aug 02, 2019 6.337 6.646 6.319 6.452 106,470 +0.02(+0.27%)
Aug 01, 2019 6.249 6.584 6.249 6.434 89,043 +0.21(+3.41%)
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%)
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.