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

Xbiotech Inc (NQ: XBIT )

8.600 -0.010 (-0.12%)
Streaming Delayed Price Updated: 2:04 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 (%)
Nov 30, 2022 3.070 3.240 3.010 3.240 36,683 +0.19(+6.23%)
Nov 29, 2022 3.100 3.190 3.050 3.050 22,042 -0.05(-1.61%)
Nov 28, 2022 3.180 3.240 3.000 3.100 62,764 -0.08(-2.52%)
Nov 25, 2022 3.280 3.280 3.140 3.180 29,865 -0.07(-2.15%)
Nov 23, 2022 3.270 3.300 3.250 3.250 18,346 -0.02(-0.61%)
Nov 22, 2022 3.400 3.400 3.270 3.270 28,658 -0.04(-1.21%)
Nov 21, 2022 3.400 3.500 3.300 3.310 32,856 -0.09(-2.65%)
Nov 18, 2022 3.510 3.540 3.400 3.400 32,130 -0.08(-2.30%)
Nov 17, 2022 3.620 3.711 3.425 3.480 25,101 -0.16(-4.40%)
Nov 16, 2022 3.610 3.710 3.600 3.640 19,647 +0.02(+0.55%)
Nov 15, 2022 3.610 3.670 3.610 3.620 46,689 +0.04(+1.12%)
Nov 14, 2022 3.530 3.600 3.510 3.580 83,241 +0.07(+1.99%)
Nov 11, 2022 3.510 3.604 3.500 3.510 17,025 +0.02(+0.57%)
Nov 10, 2022 3.610 3.640 3.450 3.490 29,292 -0.02(-0.57%)
Nov 09, 2022 3.570 3.600 3.450 3.510 32,053 -0.03(-0.85%)
Nov 08, 2022 3.580 3.623 3.500 3.540 25,454 +0.00(+0.00%)
Nov 07, 2022 3.580 3.580 3.501 3.540 16,479 -0.02(-0.56%)
Nov 04, 2022 3.560 3.600 3.530 3.560 39,417 +0.04(+1.14%)
Nov 03, 2022 3.540 3.570 3.500 3.520 26,442 -0.04(-1.12%)
Nov 02, 2022 3.640 3.640 3.560 3.560 20,675 -0.07(-1.93%)
Nov 01, 2022 3.570 3.650 3.570 3.630 13,648 +0.12(+3.42%)
Oct 31, 2022 3.600 3.620 3.490 3.510 27,275 -0.05(-1.40%)
Oct 28, 2022 3.630 3.730 3.550 3.560 45,909 -0.14(-3.78%)
Oct 27, 2022 3.770 3.770 3.635 3.700 52,279 +0.05(+1.37%)
Oct 26, 2022 3.540 3.720 3.540 3.650 8,584 +0.10(+2.82%)
Oct 25, 2022 3.400 3.550 3.400 3.550 25,930 +0.25(+7.58%)
Oct 24, 2022 3.420 3.500 3.300 3.300 32,781 -0.08(-2.37%)
Oct 21, 2022 3.370 3.470 3.290 3.380 60,018 +0.04(+1.20%)
Oct 20, 2022 3.330 3.390 3.250 3.340 60,872 +0.03(+0.91%)
Oct 19, 2022 3.550 3.590 3.300 3.310 58,498 -0.25(-7.02%)
Oct 18, 2022 3.710 3.800 3.550 3.560 43,109 -0.19(-5.07%)
Oct 17, 2022 3.680 3.840 3.660 3.750 26,921 +0.09(+2.46%)
Oct 14, 2022 3.730 3.790 3.620 3.660 11,826 -0.05(-1.35%)
Oct 13, 2022 3.500 3.800 3.500 3.710 21,344 +0.12(+3.34%)
Oct 12, 2022 3.690 3.750 3.580 3.590 19,566 -0.12(-3.23%)
Oct 11, 2022 3.790 3.790 3.620 3.710 27,902 -0.08(-2.11%)
Oct 10, 2022 3.810 3.950 3.790 3.790 30,461 +0.00(+0.00%)
Oct 07, 2022 3.690 3.850 3.670 3.790 38,468 +0.10(+2.71%)
Oct 06, 2022 3.630 3.750 3.630 3.690 13,830 -0.02(-0.54%)
Oct 05, 2022 3.700 3.770 3.587 3.710 14,173 -0.04(-1.07%)
Oct 04, 2022 3.660 3.920 3.645 3.750 28,244 +0.19(+5.34%)
Oct 03, 2022 3.630 3.697 3.530 3.560 22,846 -0.06(-1.66%)
Sep 30, 2022 3.605 3.670 3.558 3.620 38,980 +0.04(+1.12%)
Sep 29, 2022 3.660 3.660 3.550 3.580 30,212 -0.07(-1.92%)
Sep 28, 2022 3.600 3.740 3.600 3.650 58,668 +0.05(+1.39%)
Sep 27, 2022 3.730 3.740 3.600 3.600 43,786 -0.10(-2.70%)
Sep 26, 2022 3.700 3.770 3.700 3.700 15,834 -0.02(-0.54%)
Sep 23, 2022 3.760 3.950 3.700 3.720 27,576 -0.11(-2.87%)
Sep 22, 2022 3.790 3.930 3.760 3.830 29,512 +0.03(+0.79%)
Sep 21, 2022 3.900 3.910 3.770 3.800 22,540 -0.11(-2.81%)
Sep 20, 2022 3.990 3.990 3.820 3.910 38,326 -0.13(-3.22%)
Sep 19, 2022 4.020 4.040 3.850 4.040 50,712 +0.03(+0.75%)
Sep 16, 2022 4.010 4.060 3.950 4.010 52,061 -0.06(-1.47%)
Sep 15, 2022 3.960 4.100 3.910 4.070 62,341 +0.10(+2.52%)
Sep 14, 2022 4.050 4.130 3.930 3.970 72,008 -0.09(-2.22%)
Sep 13, 2022 4.120 4.150 4.020 4.060 36,901 -0.13(-3.10%)
Sep 12, 2022 4.170 4.210 4.100 4.190 66,080 +0.06(+1.45%)
Sep 09, 2022 4.270 4.310 4.130 4.130 26,862 -0.12(-2.82%)
Sep 08, 2022 4.180 4.355 4.180 4.250 67,184 +0.05(+1.19%)
Sep 07, 2022 4.010 4.271 4.010 4.200 38,066 +0.14(+3.45%)
Sep 06, 2022 4.050 4.230 4.030 4.060 24,398 +0.00(+0.00%)
Sep 02, 2022 4.060 4.170 3.930 4.060 44,257 +0.05(+1.25%)
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.