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

Xbiotech Inc (NQ: XBIT )

8.490 +0.470 (+5.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Jul 31, 2017 4.198 4.278 4.048 4.057 111,889 -0.12(-2.96%)
Jul 28, 2017 4.092 4.242 3.986 4.180 144,958 +0.09(+2.16%)
Jul 27, 2017 4.278 4.322 4.013 4.092 105,939 -0.14(-3.34%)
Jul 26, 2017 4.269 4.278 4.066 4.233 220,071 -0.05(-1.24%)
Jul 25, 2017 4.242 4.401 4.242 4.286 106,394 +0.15(+3.63%)
Jul 24, 2017 4.207 4.278 4.083 4.136 187,838 -0.11(-2.50%)
Jul 21, 2017 4.419 4.419 4.119 4.242 162,540 +0.03(+0.63%)
Jul 20, 2017 4.605 4.605 4.163 4.216 453,852 -0.35(-7.74%)
Jul 19, 2017 4.746 4.870 4.472 4.569 97,286 -0.13(-2.82%)
Jul 18, 2017 4.861 4.861 4.446 4.702 223,358 -0.09(-1.84%)
Jul 17, 2017 5.047 5.073 4.755 4.790 145,956 -0.14(-2.87%)
Jul 14, 2017 4.861 5.064 4.773 4.932 204,044 +0.07(+1.45%)
Jul 13, 2017 4.596 4.896 4.578 4.861 240,165 +0.25(+5.36%)
Jul 12, 2017 4.331 4.640 4.331 4.614 203,771 +0.35(+8.30%)
Jul 11, 2017 4.110 4.446 4.092 4.260 206,802 +0.12(+2.99%)
Jul 10, 2017 4.198 4.256 4.092 4.136 100,039 -0.09(-2.09%)
Jul 07, 2017 4.163 4.225 4.083 4.225 93,314 +0.04(+1.06%)
Jul 06, 2017 4.145 4.233 4.145 4.180 110,768 -0.03(-0.63%)
Jul 05, 2017 4.198 4.313 4.092 4.207 79,906 +0.01(+0.21%)
Jul 03, 2017 3.977 4.269 3.977 4.198 271,268 +0.04(+1.06%)
Jun 30, 2017 4.357 4.357 4.030 4.154 367,241 -0.22(-5.05%)
Jun 29, 2017 4.410 4.419 4.286 4.375 107,862 -0.06(-1.39%)
Jun 28, 2017 4.331 4.490 4.074 4.437 311,255 +0.14(+3.29%)
Jun 27, 2017 4.242 4.543 4.145 4.295 266,476 -0.01(-0.21%)
Jun 26, 2017 4.649 4.649 4.242 4.304 304,439 -0.29(-6.35%)
Jun 23, 2017 4.826 4.861 4.295 4.596 745,290 -0.16(-3.35%)
Jun 22, 2017 4.145 5.206 4.083 4.755 2,133,113 +0.80(+20.09%)
Jun 21, 2017 3.730 4.021 3.668 3.959 308,322 +0.29(+7.95%)
Jun 20, 2017 3.721 3.910 3.641 3.668 347,440 -0.08(-2.12%)
Jun 19, 2017 3.747 3.831 3.668 3.747 289,192 -0.04(-0.93%)
Jun 16, 2017 3.845 3.853 3.606 3.783 570,673 -0.19(-4.89%)
Jun 15, 2017 4.331 4.357 3.809 3.977 902,392 -0.27(-6.25%)
Jun 14, 2017 3.924 4.375 3.871 4.242 1,225,182 +0.35(+9.09%)
Jun 13, 2017 3.756 3.941 3.438 3.889 1,798,283 +0.18(+4.76%)
Jun 12, 2017 3.429 5.012 3.314 3.712 10,338,470 +0.88(+31.25%)
Jun 09, 2017 8.228 8.635 2.448 2.828 2,131,786 -5.50(-66.03%)
Jun 08, 2017 8.635 8.635 8.105 8.326 142,314 +0.00(+0.00%)
Jun 07, 2017 8.432 8.803 8.034 8.326 173,449 -0.01(-0.11%)
Jun 06, 2017 8.069 8.485 7.963 8.334 222,938 +0.23(+2.84%)
Jun 05, 2017 9.086 9.103 7.954 8.105 659,633 -0.92(-10.19%)
Jun 02, 2017 8.838 10.47 8.706 9.024 2,657,122 +0.78(+9.43%)
Jun 01, 2017 6.629 8.334 6.549 8.246 804,395 +1.73(+26.59%)
May 31, 2017 6.743 6.876 6.470 6.514 195,869 -0.28(-4.16%)
May 30, 2017 6.876 7.115 6.743 6.797 84,762 -0.11(-1.66%)
May 26, 2017 7.071 7.106 6.743 6.911 72,709 -0.22(-3.10%)
May 25, 2017 7.265 7.433 6.814 7.132 94,310 -0.09(-1.22%)
May 24, 2017 7.230 7.424 7.159 7.221 69,300 -0.04(-0.49%)
May 23, 2017 7.512 7.530 7.079 7.256 71,976 -0.22(-2.96%)
May 22, 2017 7.504 7.791 7.309 7.477 117,891 +0.07(+0.95%)
May 19, 2017 7.238 7.954 7.071 7.406 228,477 -0.39(-4.99%)
May 18, 2017 7.875 8.025 7.574 7.795 91,746 -0.11(-1.45%)
May 17, 2017 7.910 8.202 7.671 7.910 110,987 -0.12(-1.54%)
May 16, 2017 8.043 8.120 7.778 8.034 93,905 +0.09(+1.11%)
May 15, 2017 7.910 8.096 7.689 7.945 115,820 +0.09(+1.12%)
May 12, 2017 7.919 8.237 7.725 7.857 156,456 -0.04(-0.56%)
May 11, 2017 8.820 8.891 7.610 7.901 348,229 -0.85(-9.70%)
May 10, 2017 8.971 9.209 8.706 8.750 105,628 -0.15(-1.69%)
May 09, 2017 8.927 9.183 8.759 8.900 173,740 -0.02(-0.20%)
May 08, 2017 9.024 9.421 8.759 8.918 145,206 -0.14(-1.56%)
May 05, 2017 8.820 9.147 8.732 9.059 134,402 +0.22(+2.50%)
May 04, 2017 8.838 9.192 8.750 8.838 114,273 -0.19(-2.06%)
May 03, 2017 9.156 9.183 8.909 9.024 126,677 -0.20(-2.20%)
May 02, 2017 9.324 9.510 9.103 9.227 81,891 -0.12(-1.32%)
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.