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

Xbiotech Inc (NQ: XBIT )

7.870 -0.340 (-4.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Dec 30, 2022 3.400 3.550 3.380 3.510 34,189 +0.14(+4.15%)
Dec 29, 2022 3.130 3.420 3.060 3.370 28,805 +0.23(+7.32%)
Dec 28, 2022 3.080 3.140 3.050 3.140 55,841 +0.11(+3.63%)
Dec 27, 2022 3.060 3.070 3.000 3.030 49,169 -0.05(-1.62%)
Dec 23, 2022 3.110 3.125 3.050 3.080 59,268 -0.05(-1.60%)
Dec 22, 2022 3.100 3.130 3.030 3.130 51,561 +0.08(+2.62%)
Dec 21, 2022 3.060 3.190 3.025 3.050 74,614 -0.01(-0.33%)
Dec 20, 2022 3.110 3.173 3.060 3.060 41,545 -0.04(-1.45%)
Dec 19, 2022 3.100 3.191 3.050 3.105 55,184 +0.00(+0.16%)
Dec 16, 2022 3.260 3.280 3.100 3.100 51,974 -0.16(-4.91%)
Dec 15, 2022 3.190 3.360 3.190 3.260 64,020 -0.01(-0.31%)
Dec 14, 2022 3.320 3.346 3.230 3.270 27,392 -0.02(-0.61%)
Dec 13, 2022 3.300 3.380 3.160 3.290 33,739 +0.11(+3.46%)
Dec 12, 2022 3.160 3.270 3.100 3.180 41,977 -0.01(-0.31%)
Dec 09, 2022 3.170 3.242 3.090 3.190 23,709 +0.02(+0.63%)
Dec 08, 2022 3.270 3.270 3.170 3.170 29,357 -0.08(-2.46%)
Dec 07, 2022 3.150 3.320 3.150 3.250 95,763 +0.10(+3.17%)
Dec 06, 2022 3.300 3.300 3.150 3.150 27,523 -0.12(-3.67%)
Dec 05, 2022 3.440 3.440 3.250 3.270 50,349 -0.13(-3.82%)
Dec 02, 2022 3.270 3.470 3.200 3.400 72,871 +0.17(+5.26%)
Dec 01, 2022 3.230 3.280 3.140 3.230 39,892 -0.01(-0.31%)
Nov 30, 2022 3.070 3.240 3.010 3.240 36,683 +0.19(+6.23%)
Nov 29, 2022 3.100 3.190 3.050 3.050 22,042 -0.05(-1.61%)
Nov 28, 2022 3.180 3.240 3.000 3.100 62,764 -0.08(-2.52%)
Nov 25, 2022 3.280 3.280 3.140 3.180 29,865 -0.07(-2.15%)
Nov 23, 2022 3.270 3.300 3.250 3.250 18,346 -0.02(-0.61%)
Nov 22, 2022 3.400 3.400 3.270 3.270 28,658 -0.04(-1.21%)
Nov 21, 2022 3.400 3.500 3.300 3.310 32,856 -0.09(-2.65%)
Nov 18, 2022 3.510 3.540 3.400 3.400 32,130 -0.08(-2.30%)
Nov 17, 2022 3.620 3.711 3.425 3.480 25,101 -0.16(-4.40%)
Nov 16, 2022 3.610 3.710 3.600 3.640 19,647 +0.02(+0.55%)
Nov 15, 2022 3.610 3.670 3.610 3.620 46,689 +0.04(+1.12%)
Nov 14, 2022 3.530 3.600 3.510 3.580 83,241 +0.07(+1.99%)
Nov 11, 2022 3.510 3.604 3.500 3.510 17,025 +0.02(+0.57%)
Nov 10, 2022 3.610 3.640 3.450 3.490 29,292 -0.02(-0.57%)
Nov 09, 2022 3.570 3.600 3.450 3.510 32,053 -0.03(-0.85%)
Nov 08, 2022 3.580 3.623 3.500 3.540 25,454 +0.00(+0.00%)
Nov 07, 2022 3.580 3.580 3.501 3.540 16,479 -0.02(-0.56%)
Nov 04, 2022 3.560 3.600 3.530 3.560 39,417 +0.04(+1.14%)
Nov 03, 2022 3.540 3.570 3.500 3.520 26,442 -0.04(-1.12%)
Nov 02, 2022 3.640 3.640 3.560 3.560 20,675 -0.07(-1.93%)
Nov 01, 2022 3.570 3.650 3.570 3.630 13,648 +0.12(+3.42%)
Oct 31, 2022 3.600 3.620 3.490 3.510 27,275 -0.05(-1.40%)
Oct 28, 2022 3.630 3.730 3.550 3.560 45,909 -0.14(-3.78%)
Oct 27, 2022 3.770 3.770 3.635 3.700 52,279 +0.05(+1.37%)
Oct 26, 2022 3.540 3.720 3.540 3.650 8,584 +0.10(+2.82%)
Oct 25, 2022 3.400 3.550 3.400 3.550 25,930 +0.25(+7.58%)
Oct 24, 2022 3.420 3.500 3.300 3.300 32,781 -0.08(-2.37%)
Oct 21, 2022 3.370 3.470 3.290 3.380 60,018 +0.04(+1.20%)
Oct 20, 2022 3.330 3.390 3.250 3.340 60,872 +0.03(+0.91%)
Oct 19, 2022 3.550 3.590 3.300 3.310 58,498 -0.25(-7.02%)
Oct 18, 2022 3.710 3.800 3.550 3.560 43,109 -0.19(-5.07%)
Oct 17, 2022 3.680 3.840 3.660 3.750 26,921 +0.09(+2.46%)
Oct 14, 2022 3.730 3.790 3.620 3.660 11,826 -0.05(-1.35%)
Oct 13, 2022 3.500 3.800 3.500 3.710 21,344 +0.12(+3.34%)
Oct 12, 2022 3.690 3.750 3.580 3.590 19,566 -0.12(-3.23%)
Oct 11, 2022 3.790 3.790 3.620 3.710 27,902 -0.08(-2.11%)
Oct 10, 2022 3.810 3.950 3.790 3.790 30,461 +0.00(+0.00%)
Oct 07, 2022 3.690 3.850 3.670 3.790 38,468 +0.10(+2.71%)
Oct 06, 2022 3.630 3.750 3.630 3.690 13,830 -0.02(-0.54%)
Oct 05, 2022 3.700 3.770 3.587 3.710 14,173 -0.04(-1.07%)
Oct 04, 2022 3.660 3.920 3.645 3.750 28,244 +0.19(+5.34%)
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.