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

Xbiotech Inc (NQ: XBIT )

8.310 -0.300 (-3.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 31, 2019 17.31 17.55 16.44 16.50 311,038 -0.65(-3.79%)
Dec 30, 2019 16.95 17.46 16.70 17.15 351,036 +0.17(+0.99%)
Dec 27, 2019 16.90 17.15 16.42 16.98 251,410 -0.07(-0.42%)
Dec 26, 2019 17.62 17.84 16.88 17.05 200,406 -0.58(-3.31%)
Dec 24, 2019 17.63 18.34 17.38 17.63 361,162 +0.03(+0.15%)
Dec 23, 2019 17.50 17.67 17.10 17.61 435,389 +0.04(+0.25%)
Dec 20, 2019 17.33 17.76 17.13 17.56 1,108,945 +0.35(+2.05%)
Dec 19, 2019 17.18 17.41 17.01 17.21 300,072 -0.13(-0.76%)
Dec 18, 2019 17.50 17.57 16.97 17.34 293,757 -0.24(-1.36%)
Dec 17, 2019 17.32 17.67 17.16 17.58 335,308 +0.36(+2.10%)
Dec 16, 2019 17.49 17.49 16.85 17.22 291,765 -0.34(-1.91%)
Dec 13, 2019 17.50 17.63 17.15 17.55 254,578 +0.08(+0.45%)
Dec 12, 2019 17.13 17.71 16.89 17.47 398,892 +0.34(+2.01%)
Dec 11, 2019 17.68 17.78 16.79 17.13 515,101 +0.43(+2.57%)
Dec 10, 2019 16.79 17.40 15.21 16.70 1,361,026 -0.53(-3.10%)
Dec 09, 2019 20.15 20.28 16.50 17.23 5,452,541 +7.41(+75.36%)
Dec 06, 2019 9.934 9.934 9.342 9.828 278,792 +0.09(+0.91%)
Dec 05, 2019 10.11 10.32 9.554 9.740 267,012 -0.27(-2.74%)
Dec 04, 2019 9.810 10.32 9.810 10.01 338,801 +0.37(+3.85%)
Dec 03, 2019 9.616 10.20 9.448 9.642 266,009 -0.08(-0.82%)
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.