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 (%)
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.