Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

XBiotech Inc. - Common Stock (NQ:XBIT)

2.950 -0.190 (-6.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 3, 2025 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 02, 2025 3.010 3.180 3.010 3.140 31,377 +0.12(+3.97%)
Apr 01, 2025 3.260 3.310 3.010 3.020 25,362 -0.22(-6.79%)
Mar 31, 2025 3.100 3.280 3.050 3.240 94,638 +0.14(+4.52%)
Mar 28, 2025 3.100 3.170 3.100 3.100 65,476 -0.14(-4.32%)
Mar 27, 2025 3.190 3.260 3.190 3.240 20,010 +0.05(+1.57%)
Mar 26, 2025 3.340 3.340 3.150 3.190 22,404 -0.11(-3.33%)
Mar 25, 2025 3.460 3.460 3.290 3.300 21,241 -0.16(-4.62%)
Mar 24, 2025 3.510 3.530 3.430 3.460 37,801 +0.02(+0.58%)
Mar 21, 2025 3.400 3.440 3.260 3.440 67,434 -0.01(-0.29%)
Mar 20, 2025 3.480 3.570 3.450 3.450 20,407 -0.03(-0.86%)
Mar 19, 2025 3.450 3.510 3.441 3.480 22,961 +0.06(+1.75%)
Mar 18, 2025 3.480 3.610 3.420 3.420 46,743 -0.10(-2.84%)
Mar 17, 2025 3.250 3.520 3.250 3.520 59,820 +0.21(+6.34%)
Mar 14, 2025 3.200 3.490 3.180 3.310 31,147 +0.17(+5.41%)
Mar 13, 2025 3.250 3.290 3.110 3.140 49,285 -0.15(-4.56%)
Mar 12, 2025 3.290 3.370 3.147 3.290 42,853 +0.11(+3.46%)
Mar 11, 2025 3.240 3.370 3.130 3.180 32,547 -0.02(-0.63%)
Mar 10, 2025 3.170 3.500 3.110 3.200 38,441 -0.05(-1.54%)
Mar 07, 2025 3.230 3.300 3.155 3.250 30,936 +0.06(+1.88%)
Mar 06, 2025 3.170 3.230 3.135 3.190 25,011 -0.06(-1.85%)
Mar 05, 2025 3.200 3.290 3.162 3.250 42,285 +0.09(+2.85%)
Mar 04, 2025 3.340 3.340 3.080 3.160 56,967 -0.19(-5.67%)
Mar 03, 2025 3.590 3.600 3.325 3.350 88,602 -0.17(-4.83%)
Feb 28, 2025 3.110 3.540 3.110 3.520 61,995 +0.41(+13.18%)
Feb 27, 2025 3.000 3.160 3.000 3.110 35,336 +0.11(+3.67%)
Feb 26, 2025 3.030 3.080 2.950 3.000 75,205 -0.02(-0.66%)
Feb 25, 2025 3.050 3.130 3.000 3.020 47,151 -0.04(-1.31%)
Feb 24, 2025 3.010 3.090 2.940 3.060 39,141 +0.07(+2.34%)
Feb 21, 2025 3.170 3.200 2.990 2.990 83,904 -0.13(-4.17%)
Feb 20, 2025 3.110 3.160 3.030 3.120 28,919 +0.01(+0.32%)
Feb 19, 2025 3.050 3.200 3.050 3.110 43,037 +0.08(+2.64%)
Feb 18, 2025 3.270 3.300 3.030 3.030 78,394 -0.24(-7.34%)
Feb 14, 2025 3.170 3.320 3.170 3.270 50,491 +0.06(+1.87%)
Feb 13, 2025 3.250 3.250 3.131 3.210 47,184 -0.01(-0.31%)
Feb 12, 2025 3.250 3.250 3.200 3.220 58,067 -0.08(-2.42%)
Feb 11, 2025 3.340 3.350 3.200 3.300 63,538 -0.02(-0.60%)
Feb 10, 2025 3.130 3.390 3.130 3.320 80,683 +0.22(+7.10%)
Feb 07, 2025 3.280 3.330 3.050 3.100 56,406 -0.18(-5.49%)
Feb 06, 2025 3.450 3.450 3.280 3.280 52,888 -0.14(-4.09%)
Feb 05, 2025 3.300 3.470 3.270 3.420 77,825 +0.17(+5.23%)
Feb 04, 2025 3.360 3.505 3.220 3.250 48,420 -0.08(-2.40%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.