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

Xbiotech Inc (NQ: XBIT )

8.430 -0.150 (-1.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Nov 30, 2017 3.774 3.827 3.650 3.730 214,681 -0.06(-1.63%)
Nov 29, 2017 3.800 3.959 3.694 3.792 100,829 +0.01(+0.23%)
Nov 28, 2017 3.694 3.800 3.606 3.783 56,354 +0.11(+3.13%)
Nov 27, 2017 3.615 3.712 3.560 3.668 33,315 +0.02(+0.48%)
Nov 24, 2017 3.518 3.703 3.518 3.650 43,857 +0.11(+3.25%)
Nov 22, 2017 3.668 3.686 3.526 3.535 76,792 -0.17(-4.53%)
Nov 21, 2017 3.641 3.712 3.624 3.703 53,219 +0.05(+1.45%)
Nov 20, 2017 3.588 3.668 3.544 3.650 45,398 +0.03(+0.73%)
Nov 17, 2017 3.571 3.703 3.571 3.624 52,944 -0.09(-2.38%)
Nov 16, 2017 3.712 3.924 3.632 3.712 91,600 +0.03(+0.72%)
Nov 15, 2017 3.526 3.712 3.500 3.686 44,362 +0.16(+4.51%)
Nov 14, 2017 3.535 3.562 3.491 3.526 46,035 +0.02(+0.50%)
Nov 13, 2017 3.562 3.668 3.465 3.509 40,764 -0.10(-2.70%)
Nov 10, 2017 3.447 3.606 3.420 3.606 68,254 +0.13(+3.82%)
Nov 09, 2017 3.535 3.535 3.447 3.473 41,515 -0.06(-1.75%)
Nov 08, 2017 3.376 3.562 3.376 3.535 47,867 +0.09(+2.56%)
Nov 07, 2017 3.412 3.712 3.376 3.447 225,585 -0.04(-1.02%)
Nov 06, 2017 3.668 3.703 3.314 3.482 165,817 -0.19(-5.29%)
Nov 03, 2017 3.686 3.730 3.641 3.677 147,988 -0.06(-1.65%)
Nov 02, 2017 3.765 3.769 3.659 3.739 29,829 +0.03(+0.71%)
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.