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

Xbiotech Inc (NQ: XBIT )

8.160 +0.490 (+6.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Oct 31, 2019 9.695 9.824 9.324 9.607 123,553 -0.11(-1.09%)
Oct 30, 2019 9.192 9.766 9.103 9.713 164,020 +0.47(+5.07%)
Oct 29, 2019 8.997 9.342 8.927 9.245 213,572 +0.26(+2.85%)
Oct 28, 2019 8.820 9.068 8.493 8.988 115,049 +0.16(+1.80%)
Oct 25, 2019 8.697 8.953 8.697 8.829 127,968 +0.08(+0.91%)
Oct 24, 2019 8.246 8.820 8.246 8.750 93,026 +0.49(+5.88%)
Oct 23, 2019 8.308 8.440 8.060 8.264 112,400 +0.04(+0.54%)
Oct 22, 2019 8.688 9.077 8.175 8.219 160,225 -0.43(-5.01%)
Oct 21, 2019 8.396 8.653 8.299 8.653 124,528 +0.34(+4.15%)
Oct 18, 2019 8.025 8.361 8.025 8.308 76,826 +0.27(+3.30%)
Oct 17, 2019 7.804 8.175 7.804 8.043 78,195 +0.24(+3.06%)
Oct 16, 2019 7.716 7.928 7.645 7.804 30,638 +0.05(+0.68%)
Oct 15, 2019 7.565 7.866 7.389 7.751 79,084 +0.20(+2.69%)
Oct 14, 2019 7.636 7.760 7.389 7.548 87,477 -0.08(-1.04%)
Oct 11, 2019 7.610 7.733 7.565 7.627 140,301 +0.04(+0.58%)
Oct 10, 2019 7.380 7.636 7.371 7.583 137,107 +0.22(+3.00%)
Oct 09, 2019 8.016 8.105 7.230 7.362 213,469 -0.58(-7.34%)
Oct 08, 2019 7.999 8.122 7.848 7.945 102,788 -0.06(-0.77%)
Oct 07, 2019 7.954 8.166 7.954 8.007 94,204 +0.10(+1.23%)
Oct 04, 2019 8.158 8.299 7.636 7.910 181,825 -0.32(-3.87%)
Oct 03, 2019 8.131 8.334 7.892 8.228 107,523 +0.03(+0.32%)
Oct 02, 2019 8.847 9.050 8.025 8.202 280,772 -0.76(-8.48%)
Oct 01, 2019 9.315 9.545 8.847 8.962 353,471 -0.28(-3.06%)
Sep 30, 2019 9.103 9.457 9.033 9.245 218,586 +0.15(+1.65%)
Sep 27, 2019 8.750 9.139 8.617 9.094 139,848 +0.38(+4.31%)
Sep 26, 2019 9.103 9.103 8.653 8.719 144,194 -0.44(-4.82%)
Sep 25, 2019 8.873 9.174 8.732 9.161 104,627 +0.29(+3.24%)
Sep 24, 2019 9.139 9.280 8.529 8.873 186,465 -0.28(-3.09%)
Sep 23, 2019 8.432 9.174 8.432 9.156 263,473 +0.65(+7.58%)
Sep 20, 2019 8.458 8.529 8.087 8.511 382,094 +0.01(+0.10%)
Sep 19, 2019 8.485 8.653 8.370 8.502 261,572 +0.01(+0.10%)
Sep 18, 2019 8.573 8.573 8.387 8.493 120,477 -0.01(-0.10%)
Sep 17, 2019 8.405 8.582 8.140 8.502 131,447 +0.03(+0.31%)
Sep 16, 2019 8.573 8.745 8.379 8.476 123,809 -0.10(-1.13%)
Sep 13, 2019 8.069 8.573 8.043 8.573 232,288 +0.56(+6.95%)
Sep 12, 2019 8.043 8.122 7.866 8.016 80,185 +0.06(+0.78%)
Sep 11, 2019 8.016 8.175 7.866 7.954 154,489 -0.01(-0.11%)
Sep 10, 2019 7.822 8.096 7.725 7.963 155,659 +0.10(+1.24%)
Sep 09, 2019 7.813 7.910 7.512 7.866 66,936 +0.08(+1.02%)
Sep 06, 2019 7.610 7.910 7.539 7.786 96,513 +0.19(+2.56%)
Sep 05, 2019 7.548 7.751 7.548 7.592 94,444 +0.10(+1.30%)
Sep 04, 2019 7.512 7.583 7.380 7.495 84,727 -0.02(-0.24%)
Sep 03, 2019 7.415 7.601 7.380 7.512 114,575 +0.13(+1.80%)
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%)
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.