Xbiotech Inc (NQ: XBIT )

18.96 USD -0.43 (-2.22%)
Official Closing Price Updated: 4:27 PM EDT, Sep 29, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2020 19.17 19.32 18.59 18.96 65,463 -0.43(-2.22%)
Sep 28, 2020 19.01 19.43 18.75 19.39 71,281 +0.44(+2.32%)
Sep 25, 2020 18.71 19.06 18.34 18.95 124,900 +0.53(+2.88%)
Sep 24, 2020 19.00 19.43 18.11 18.42 229,677 -0.70(-3.66%)
Sep 23, 2020 20.50 20.94 19.07 19.12 152,327 -1.15(-5.67%)
Sep 22, 2020 20.11 20.62 19.67 20.27 154,716 +0.38(+1.94%)
Sep 21, 2020 20.55 21.48 19.02 19.89 209,833 -1.27(-6.03%)
Sep 18, 2020 20.27 21.19 19.89 21.16 297,100 +0.97(+4.80%)
Sep 17, 2020 19.83 20.37 19.57 20.19 112,827 +0.03(+0.15%)
Sep 16, 2020 20.08 21.28 20.00 20.16 378,149 +0.33(+1.66%)
Sep 15, 2020 19.82 20.08 19.60 19.83 134,795 +0.02(+0.10%)
Sep 14, 2020 19.22 19.95 19.22 19.81 112,530 +0.82(+4.32%)
Sep 11, 2020 20.10 20.16 18.92 18.99 133,400 -0.96(-4.81%)
Sep 10, 2020 19.57 20.00 19.50 19.95 171,494 +0.46(+2.36%)
Sep 09, 2020 18.94 19.71 18.57 19.49 170,824 +0.80(+4.28%)
Sep 08, 2020 17.89 19.26 17.79 18.69 174,248 +0.42(+2.30%)
Sep 04, 2020 18.00 18.36 16.57 18.27 316,600 +0.28(+1.56%)
Sep 03, 2020 19.00 19.25 17.91 17.99 203,732 -1.00(-5.27%)
Sep 02, 2020 18.51 19.09 18.01 18.99 161,368 +0.27(+1.44%)
Sep 01, 2020 18.90 18.91 18.23 18.72 108,949 -0.20(-1.06%)
Aug 31, 2020 19.04 19.50 18.77 18.92 139,365 +0.11(+0.58%)
Aug 28, 2020 18.36 19.03 18.20 18.81 127,200 +0.56(+3.07%)
Aug 27, 2020 18.81 18.90 17.98 18.25 171,744 -0.67(-3.54%)
Aug 26, 2020 19.23 19.23 18.59 18.92 135,664 -0.09(-0.47%)
Aug 25, 2020 19.54 19.74 18.55 19.01 248,222 -0.56(-2.86%)
Aug 24, 2020 20.38 20.88 19.01 19.57 819,940 +1.21(+6.59%)
Aug 21, 2020 17.89 18.47 17.79 18.36 164,600 +0.58(+3.26%)
Aug 20, 2020 18.05 18.09 17.52 17.78 106,925 -0.23(-1.28%)
Aug 19, 2020 17.71 19.00 17.35 18.01 226,408 +0.09(+0.50%)
Aug 18, 2020 19.15 19.15 17.36 17.92 317,047 -1.38(-7.15%)
Aug 17, 2020 18.95 19.95 17.72 19.30 911,101 +2.10(+12.21%)
Aug 14, 2020 17.00 17.24 16.52 17.20 103,000 +0.19(+1.12%)
Aug 13, 2020 16.57 17.23 16.34 17.01 102,345 +0.57(+3.47%)
Aug 12, 2020 16.22 17.55 15.92 16.44 394,963 +0.37(+2.30%)
Aug 11, 2020 15.67 16.66 15.61 16.07 242,127 +0.44(+2.82%)
Aug 10, 2020 15.48 15.83 15.08 15.63 96,598 +0.59(+3.92%)
Aug 07, 2020 15.78 15.78 15.00 15.04 104,800 -0.48(-3.09%)
Aug 06, 2020 16.30 16.30 15.28 15.52 93,653 -0.50(-3.12%)
Aug 05, 2020 16.19 16.45 15.68 16.02 109,822 +0.10(+0.63%)
Aug 04, 2020 15.60 16.04 15.19 15.92 132,715 +0.40(+2.58%)
Aug 03, 2020 14.76 15.59 14.76 15.52 192,376 +0.98(+6.74%)
Jul 31, 2020 14.70 14.92 14.22 14.54 109,800 -0.13(-0.89%)
Jul 30, 2020 14.60 15.01 14.33 14.67 115,073 -0.13(-0.88%)
Jul 29, 2020 15.75 15.75 14.60 14.80 233,148 -0.90(-5.73%)
Jul 28, 2020 15.39 16.09 15.39 15.70 117,301 +0.17(+1.09%)
Jul 27, 2020 15.30 15.90 15.25 15.53 130,163 +0.29(+1.90%)
Jul 24, 2020 16.28 16.28 14.69 15.24 290,500 -0.98(-6.04%)
Jul 23, 2020 17.40 17.40 15.98 16.22 221,945 -1.32(-7.53%)
Jul 22, 2020 16.10 18.71 16.01 17.54 797,930 +1.46(+9.08%)
Jul 21, 2020 16.00 16.10 15.39 16.08 269,486 +0.79(+5.17%)
Jul 20, 2020 15.40 15.69 15.23 15.29 81,509 +0.13(+0.86%)
Jul 17, 2020 15.55 15.61 15.02 15.16 151,100 -0.45(-2.88%)
Jul 16, 2020 15.15 16.04 15.02 15.61 232,406 +0.42(+2.76%)
Jul 15, 2020 15.20 15.41 15.12 15.19 150,544 +0.05(+0.33%)
Jul 14, 2020 14.82 15.89 14.72 15.14 392,365 +0.79(+5.51%)
Jul 13, 2020 14.83 15.15 14.35 14.35 151,784 -0.46(-3.11%)
Jul 10, 2020 14.57 14.99 14.57 14.81 65,800 +0.17(+1.16%)
Jul 09, 2020 14.90 14.98 14.53 14.64 111,854 -0.26(-1.74%)
Jul 08, 2020 14.71 14.92 14.53 14.90 98,598 +0.26(+1.78%)
Jul 07, 2020 14.49 15.01 14.38 14.64 115,652 +0.10(+0.69%)
Jul 06, 2020 14.90 14.90 14.44 14.54 104,228 +0.03(+0.21%)
Jul 02, 2020 14.10 14.60 14.03 14.51 89,200 +0.54(+3.87%)
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.