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

Xbiotech Inc (NQ: XBIT )

8.300 +0.280 (+3.49%)
Streaming Delayed Price Updated: 9:37 AM 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 (%)
Jan 31, 2017 10.17 10.49 9.616 10.08 103,734 -0.17(-1.64%)
Jan 30, 2017 10.46 10.53 9.846 10.24 87,984 -0.28(-2.69%)
Jan 27, 2017 10.36 10.62 10.08 10.53 32,156 +0.11(+1.10%)
Jan 26, 2017 10.59 10.73 10.29 10.41 73,712 -0.19(-1.83%)
Jan 25, 2017 10.29 11.00 10.29 10.61 138,171 +0.30(+2.92%)
Jan 24, 2017 10.05 10.45 9.651 10.31 122,945 +0.43(+4.39%)
Jan 23, 2017 10.38 10.66 9.740 9.872 191,378 -0.42(-4.04%)
Jan 20, 2017 9.810 10.71 9.722 10.29 116,109 +0.53(+5.44%)
Jan 19, 2017 9.527 9.934 9.457 9.757 176,182 +0.42(+4.55%)
Jan 18, 2017 9.298 9.492 9.103 9.333 92,677 +0.19(+2.13%)
Jan 17, 2017 9.307 9.846 9.086 9.139 314,739 +0.27(+3.09%)
Jan 13, 2017 8.865 8.865 8.865 0 +0.52(+6.25%)
Jan 12, 2017 8.573 8.723 8.272 8.343 85,087 -0.27(-3.08%)
Jan 11, 2017 8.741 8.891 8.405 8.608 107,702 -0.20(-2.31%)
Jan 10, 2017 8.759 8.847 8.661 8.812 53,925 +0.03(+0.30%)
Jan 09, 2017 8.873 9.156 8.600 8.785 75,723 -0.05(-0.60%)
Jan 06, 2017 9.086 9.086 8.573 8.838 187,100 -0.22(-2.44%)
Jan 05, 2017 9.598 9.607 9.033 9.059 114,713 -0.29(-3.12%)
Jan 04, 2017 9.192 9.581 9.086 9.351 191,240 +0.18(+1.93%)
Jan 03, 2017 9.077 9.271 8.714 9.174 143,430 +0.23(+2.57%)
Dec 30, 2016 8.944 8.944 8.944 0 +0.11(+1.20%)
Dec 29, 2016 9.156 9.209 8.644 8.838 97,142 -0.19(-2.06%)
Dec 28, 2016 9.448 9.766 8.891 9.024 134,742 -0.46(-4.85%)
Dec 27, 2016 8.493 9.616 8.343 9.483 459,960 +1.22(+14.76%)
Dec 23, 2016 8.264 8.264 8.264 0 +0.30(+3.77%)
Dec 22, 2016 7.954 8.105 7.857 7.963 202,218 +0.10(+1.24%)
Dec 21, 2016 8.644 8.714 7.583 7.866 285,740 -0.58(-6.90%)
Dec 20, 2016 8.255 8.820 8.255 8.449 275,927 +0.11(+1.27%)
Dec 19, 2016 8.882 9.515 8.228 8.343 623,716 -0.48(-5.41%)
Dec 16, 2016 11.46 11.46 8.255 8.820 2,011,226 -2.52(-22.21%)
Dec 15, 2016 11.38 11.59 10.74 11.34 336,682 -0.01(-0.08%)
Dec 14, 2016 11.49 11.93 11.14 11.35 329,931 -0.21(-1.83%)
Dec 13, 2016 11.95 12.08 11.50 11.56 150,617 -0.10(-0.83%)
Dec 12, 2016 11.81 12.12 11.50 11.66 98,767 -0.16(-1.35%)
Dec 09, 2016 12.43 12.48 11.71 11.82 135,848 -0.48(-3.88%)
Dec 08, 2016 12.37 12.59 12.07 12.29 122,710 +0.06(+0.51%)
Dec 07, 2016 12.37 12.46 12.20 12.23 79,469 -0.24(-1.91%)
Dec 06, 2016 12.88 13.26 12.14 12.47 161,189 -0.23(-1.81%)
Dec 05, 2016 12.16 12.79 12.06 12.70 103,147 +0.54(+4.43%)
Dec 02, 2016 11.71 12.56 11.47 12.16 84,321 +0.43(+3.69%)
Dec 01, 2016 12.28 12.28 11.45 11.73 116,034 -0.64(-5.15%)
Nov 30, 2016 12.60 12.92 12.36 12.36 243,206 -0.20(-1.62%)
Nov 29, 2016 13.06 13.29 12.43 12.57 228,195 -0.57(-4.37%)
Nov 28, 2016 13.41 13.41 12.97 13.14 91,684 -0.25(-1.85%)
Nov 25, 2016 13.74 13.74 13.27 13.39 23,478 -0.17(-1.24%)
Nov 23, 2016 13.56 13.56 13.56 0 +0.27(+2.00%)
Nov 22, 2016 13.92 13.94 13.02 13.29 95,732 -0.67(-4.81%)
Nov 21, 2016 13.56 14.07 13.38 13.96 135,546 +0.70(+5.26%)
Nov 18, 2016 15.02 15.02 12.98 13.27 185,702 -1.67(-11.18%)
Nov 17, 2016 14.05 15.05 14.05 14.94 247,974 +0.88(+6.29%)
Nov 16, 2016 13.36 14.13 13.27 14.05 281,100 +0.64(+4.74%)
Nov 15, 2016 12.61 13.43 12.42 13.42 291,984 +0.95(+7.58%)
Nov 14, 2016 12.15 12.59 11.85 12.47 110,028 +0.31(+2.54%)
Nov 11, 2016 11.63 12.29 11.36 12.16 151,647 +0.51(+4.40%)
Nov 10, 2016 11.74 11.91 11.30 11.65 151,414 +0.09(+0.76%)
Nov 09, 2016 11.49 11.60 11.10 11.56 259,076 +0.95(+9.00%)
Nov 08, 2016 11.09 11.09 10.43 10.61 119,288 -0.12(-1.15%)
Nov 07, 2016 11.11 11.14 10.61 10.73 117,432 +0.11(+1.00%)
Nov 04, 2016 10.78 11.14 10.46 10.62 128,303 +0.10(+0.92%)
Nov 03, 2016 11.47 11.47 10.33 10.53 217,394 -0.87(-7.60%)
Nov 02, 2016 11.47 11.67 11.36 11.39 99,469 -0.11(-1.00%)
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.