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

Xbiotech Inc (NQ: XBIT )

7.870 -0.340 (-4.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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%)
Dec 02, 2019 10.30 10.81 9.545 9.722 343,792 -0.43(-4.26%)
Nov 29, 2019 10.52 10.87 10.14 10.15 328,463 -0.29(-2.75%)
Nov 27, 2019 10.35 10.63 10.17 10.44 208,641 +0.24(+2.38%)
Nov 26, 2019 10.99 11.12 9.987 10.20 417,670 -0.93(-8.34%)
Nov 25, 2019 11.54 11.82 10.88 11.13 283,710 -0.23(-2.02%)
Nov 22, 2019 12.03 12.59 11.26 11.36 359,691 -0.59(-4.96%)
Nov 21, 2019 12.43 12.60 11.76 11.95 237,228 -0.56(-4.45%)
Nov 20, 2019 13.09 13.54 11.75 12.51 453,764 -0.51(-3.94%)
Nov 19, 2019 11.92 13.17 11.92 13.02 488,664 +1.23(+10.42%)
Nov 18, 2019 11.07 12.01 10.42 11.79 297,423 +0.72(+6.46%)
Nov 15, 2019 11.57 11.73 10.95 11.07 237,833 -0.52(-4.50%)
Nov 14, 2019 10.15 11.99 9.978 11.60 461,523 +1.48(+14.58%)
Nov 13, 2019 10.04 10.34 9.952 10.12 105,081 +0.22(+2.23%)
Nov 12, 2019 10.12 10.43 9.793 9.899 220,818 +0.06(+0.63%)
Nov 11, 2019 9.775 10.13 9.616 9.837 136,249 +0.04(+0.36%)
Nov 08, 2019 9.368 9.987 9.368 9.801 110,317 +0.50(+5.42%)
Nov 07, 2019 9.156 9.368 9.059 9.298 73,556 +0.14(+1.54%)
Nov 06, 2019 9.245 9.510 9.094 9.156 71,117 -0.10(-1.05%)
Nov 05, 2019 9.466 9.545 8.985 9.254 240,106 -0.11(-1.23%)
Nov 04, 2019 9.925 10.06 9.209 9.368 100,297 -0.60(-6.03%)
Nov 01, 2019 9.616 10.01 9.510 9.969 144,940 +0.36(+3.77%)
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%)
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.