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 (%)
Apr 30, 2019 8.281 8.387 7.778 7.875 80,194 -0.46(-5.51%)
Apr 29, 2019 8.458 8.617 8.140 8.334 75,027 -0.06(-0.74%)
Apr 26, 2019 8.379 8.555 8.131 8.396 86,669 +0.00(+0.00%)
Apr 25, 2019 8.113 8.564 8.113 8.396 120,816 +0.27(+3.37%)
Apr 24, 2019 8.387 8.511 7.937 8.122 104,686 -0.19(-2.34%)
Apr 23, 2019 8.060 8.449 8.060 8.317 112,851 +0.26(+3.18%)
Apr 22, 2019 7.671 8.096 7.671 8.060 83,853 +0.37(+4.83%)
Apr 18, 2019 7.565 7.866 7.512 7.689 112,919 +0.04(+0.46%)
Apr 17, 2019 7.769 7.901 7.336 7.654 366,880 -0.13(-1.70%)
Apr 16, 2019 7.901 7.998 7.424 7.786 165,452 -0.16(-2.00%)
Apr 15, 2019 8.043 8.087 7.725 7.945 190,576 -0.12(-1.53%)
Apr 12, 2019 8.334 8.493 7.663 8.069 245,866 -0.29(-3.49%)
Apr 11, 2019 8.458 8.653 8.308 8.361 84,610 -0.11(-1.25%)
Apr 10, 2019 8.352 8.732 8.332 8.467 85,176 +0.11(+1.38%)
Apr 09, 2019 8.617 8.708 8.131 8.352 174,246 -0.29(-3.37%)
Apr 08, 2019 8.865 9.006 8.573 8.644 95,643 -0.21(-2.40%)
Apr 05, 2019 8.971 9.315 8.520 8.856 208,528 -0.24(-2.62%)
Apr 04, 2019 9.510 9.881 9.015 9.094 155,960 -0.59(-6.11%)
Apr 03, 2019 9.501 9.775 9.112 9.687 323,991 +0.06(+0.64%)
Apr 02, 2019 9.908 10.02 9.554 9.625 85,634 -0.34(-3.37%)
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.