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

Xbiotech Inc (NQ: XBIT )

9.380 UNCHANGED
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, 2022 5.740 5.770 5.520 5.630 66,695 -0.14(-2.43%)
Jun 29, 2022 5.960 5.960 5.750 5.770 69,833 -0.21(-3.51%)
Jun 28, 2022 5.980 6.120 5.867 5.980 75,168 +0.02(+0.34%)
Jun 27, 2022 5.850 6.120 5.740 5.960 92,757 +0.10(+1.71%)
Jun 24, 2022 6.280 6.490 5.635 5.860 1,921,308 -0.40(-6.39%)
Jun 23, 2022 6.000 6.440 6.000 6.260 225,792 +0.37(+6.28%)
Jun 22, 2022 5.600 6.230 5.580 5.890 152,920 +0.26(+4.62%)
Jun 21, 2022 5.230 5.790 5.110 5.630 180,511 +0.50(+9.75%)
Jun 17, 2022 5.480 5.590 5.090 5.130 207,042 -0.13(-2.47%)
Jun 16, 2022 5.460 5.470 5.190 5.260 88,043 -0.40(-7.07%)
Jun 15, 2022 5.380 5.750 5.350 5.660 128,910 +0.40(+7.60%)
Jun 14, 2022 5.630 5.800 5.200 5.260 80,049 -0.36(-6.41%)
Jun 13, 2022 5.490 5.660 5.440 5.620 112,118 -0.05(-0.88%)
Jun 10, 2022 5.730 5.800 5.530 5.670 60,632 -0.21(-3.57%)
Jun 09, 2022 5.910 6.110 5.710 5.880 66,731 -0.09(-1.51%)
Jun 08, 2022 6.170 6.210 5.950 5.970 74,976 -0.25(-4.02%)
Jun 07, 2022 5.660 6.260 5.660 6.220 148,624 +0.47(+8.17%)
Jun 06, 2022 6.030 6.030 5.720 5.750 127,749 -0.22(-3.69%)
Jun 03, 2022 5.580 6.058 5.580 5.970 116,554 +0.34(+6.04%)
Jun 02, 2022 5.240 5.700 5.180 5.630 121,781 +0.42(+8.06%)
Jun 01, 2022 5.650 5.710 5.190 5.210 153,312 -0.29(-5.27%)
May 31, 2022 5.610 5.740 5.500 5.500 451,328 -0.09(-1.61%)
May 27, 2022 5.420 5.620 5.365 5.590 57,498 +0.15(+2.76%)
May 26, 2022 5.620 5.680 5.420 5.440 63,909 -0.17(-3.03%)
May 25, 2022 5.480 5.670 5.410 5.610 90,363 +0.14(+2.56%)
May 24, 2022 5.800 5.800 5.370 5.470 124,957 -0.33(-5.69%)
May 23, 2022 5.730 5.870 5.580 5.800 104,992 +0.19(+3.39%)
May 20, 2022 6.060 6.060 5.500 5.610 94,282 -0.11(-1.92%)
May 19, 2022 5.720 5.960 5.570 5.720 123,105 +0.10(+1.78%)
May 18, 2022 5.930 5.930 5.530 5.620 132,971 -0.34(-5.70%)
May 17, 2022 5.750 5.990 5.720 5.960 101,606 +0.38(+6.81%)
May 16, 2022 5.830 5.885 5.500 5.580 141,464 -0.17(-2.96%)
May 13, 2022 6.240 6.440 5.730 5.750 128,252 -0.47(-7.56%)
May 12, 2022 6.000 6.330 5.935 6.220 114,942 +0.18(+2.98%)
May 11, 2022 6.620 6.745 6.020 6.040 112,243 -0.62(-9.31%)
May 10, 2022 6.500 6.865 6.270 6.660 125,219 +0.30(+4.72%)
May 09, 2022 6.880 6.960 6.350 6.360 145,021 -0.60(-8.62%)
May 06, 2022 7.300 7.300 6.830 6.960 111,373 -0.35(-4.79%)
May 05, 2022 7.790 7.790 7.250 7.310 118,213 -0.63(-7.93%)
May 04, 2022 8.010 8.010 7.660 7.940 71,249 -0.09(-1.12%)
May 03, 2022 7.720 8.060 7.260 8.030 185,229 +0.31(+4.02%)
May 02, 2022 7.800 7.970 7.460 7.720 100,505 -0.04(-0.52%)
Apr 29, 2022 8.260 8.550 7.680 7.760 127,789 -0.67(-7.95%)
Apr 28, 2022 7.260 9.100 7.260 8.430 489,644 +1.19(+16.44%)
Apr 27, 2022 7.290 7.510 7.210 7.240 127,919 -0.01(-0.14%)
Apr 26, 2022 7.420 7.430 7.170 7.250 89,518 -0.22(-2.95%)
Apr 25, 2022 7.700 7.900 7.370 7.470 96,680 -0.22(-2.86%)
Apr 22, 2022 7.800 8.230 7.620 7.690 143,511 -0.11(-1.41%)
Apr 21, 2022 8.110 8.220 7.800 7.800 76,867 -0.29(-3.58%)
Apr 20, 2022 8.200 8.450 8.060 8.090 69,033 -0.10(-1.22%)
Apr 19, 2022 8.250 8.710 8.120 8.190 53,911 -0.01(-0.12%)
Apr 18, 2022 8.260 8.380 8.080 8.200 47,916 -0.13(-1.56%)
Apr 14, 2022 8.670 8.940 8.290 8.330 60,455 -0.34(-3.92%)
Apr 13, 2022 8.560 8.770 8.520 8.670 45,366 +0.18(+2.12%)
Apr 12, 2022 8.600 8.930 8.425 8.490 51,471 -0.10(-1.16%)
Apr 11, 2022 8.700 8.910 8.520 8.590 47,918 -0.14(-1.60%)
Apr 08, 2022 8.850 8.970 8.700 8.730 50,159 -0.17(-1.91%)
Apr 07, 2022 8.920 8.990 8.740 8.900 31,086 -0.01(-0.11%)
Apr 06, 2022 8.950 9.040 8.750 8.910 58,250 -0.08(-0.89%)
Apr 05, 2022 9.180 9.269 8.940 8.990 41,873 -0.21(-2.28%)
Apr 04, 2022 9.190 9.270 8.950 9.200 61,812 +0.10(+1.10%)
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.