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

Xbiotech Inc (NQ: XBIT )

7.870 -0.340 (-4.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Dec 29, 2017 3.482 3.482 3.482 0 -0.04(-1.25%)
Dec 28, 2017 3.615 3.615 3.500 3.526 81,533 -0.02(-0.50%)
Dec 27, 2017 3.571 3.606 3.526 3.544 55,493 -0.02(-0.50%)
Dec 26, 2017 3.571 3.632 3.562 3.562 27,806 -0.03(-0.74%)
Dec 22, 2017 3.721 3.752 3.579 3.588 53,061 -0.10(-2.64%)
Dec 21, 2017 3.703 3.792 3.615 3.686 72,549 -0.02(-0.48%)
Dec 20, 2017 3.588 3.712 3.553 3.703 102,752 +0.14(+3.97%)
Dec 19, 2017 3.624 3.624 3.492 3.562 104,636 -0.06(-1.71%)
Dec 18, 2017 3.535 3.774 3.509 3.624 201,380 -0.06(-1.68%)
Dec 15, 2017 3.959 3.964 3.553 3.686 862,523 -0.27(-6.71%)
Dec 14, 2017 3.977 4.110 3.845 3.951 103,484 -0.13(-3.25%)
Dec 13, 2017 3.889 4.110 3.889 4.083 131,708 +0.22(+5.72%)
Dec 12, 2017 3.818 3.951 3.792 3.862 119,705 -0.09(-2.24%)
Dec 11, 2017 4.092 4.101 3.880 3.951 139,125 -0.17(-4.08%)
Dec 08, 2017 3.889 4.154 3.734 4.119 221,357 +0.17(+4.25%)
Dec 07, 2017 3.663 3.977 3.624 3.951 162,612 +0.27(+7.19%)
Dec 06, 2017 3.429 3.721 3.367 3.686 115,973 +0.24(+6.92%)
Dec 05, 2017 3.553 3.588 3.367 3.447 149,657 -0.11(-2.99%)
Dec 04, 2017 3.659 3.712 3.473 3.553 103,670 -0.11(-2.90%)
Dec 01, 2017 3.721 3.792 3.650 3.659 126,873 -0.07(-1.90%)
Nov 30, 2017 3.774 3.827 3.650 3.730 214,681 -0.06(-1.63%)
Nov 29, 2017 3.800 3.959 3.694 3.792 100,829 +0.01(+0.23%)
Nov 28, 2017 3.694 3.800 3.606 3.783 56,354 +0.11(+3.13%)
Nov 27, 2017 3.615 3.712 3.560 3.668 33,315 +0.02(+0.48%)
Nov 24, 2017 3.518 3.703 3.518 3.650 43,857 +0.11(+3.25%)
Nov 22, 2017 3.668 3.686 3.526 3.535 76,792 -0.17(-4.53%)
Nov 21, 2017 3.641 3.712 3.624 3.703 53,219 +0.05(+1.45%)
Nov 20, 2017 3.588 3.668 3.544 3.650 45,398 +0.03(+0.73%)
Nov 17, 2017 3.571 3.703 3.571 3.624 52,944 -0.09(-2.38%)
Nov 16, 2017 3.712 3.924 3.632 3.712 91,600 +0.03(+0.72%)
Nov 15, 2017 3.526 3.712 3.500 3.686 44,362 +0.16(+4.51%)
Nov 14, 2017 3.535 3.562 3.491 3.526 46,035 +0.02(+0.50%)
Nov 13, 2017 3.562 3.668 3.465 3.509 40,764 -0.10(-2.70%)
Nov 10, 2017 3.447 3.606 3.420 3.606 68,254 +0.13(+3.82%)
Nov 09, 2017 3.535 3.535 3.447 3.473 41,515 -0.06(-1.75%)
Nov 08, 2017 3.376 3.562 3.376 3.535 47,867 +0.09(+2.56%)
Nov 07, 2017 3.412 3.712 3.376 3.447 225,585 -0.04(-1.02%)
Nov 06, 2017 3.668 3.703 3.314 3.482 165,817 -0.19(-5.29%)
Nov 03, 2017 3.686 3.730 3.641 3.677 147,988 -0.06(-1.65%)
Nov 02, 2017 3.765 3.769 3.659 3.739 29,829 +0.03(+0.71%)
Nov 01, 2017 3.739 3.739 3.668 3.712 43,512 -0.05(-1.41%)
Oct 31, 2017 3.818 3.818 3.703 3.765 54,647 -0.02(-0.47%)
Oct 30, 2017 3.747 3.818 3.641 3.783 98,098 -0.03(-0.70%)
Oct 27, 2017 3.703 3.880 3.694 3.809 90,135 +0.10(+2.62%)
Oct 26, 2017 3.632 3.756 3.632 3.712 68,029 +0.13(+3.70%)
Oct 25, 2017 3.579 3.686 3.544 3.579 53,239 +0.00(+0.00%)
Oct 24, 2017 3.624 3.712 3.544 3.579 80,278 -0.04(-1.22%)
Oct 23, 2017 3.668 3.730 3.500 3.624 152,586 -0.02(-0.49%)
Oct 20, 2017 3.800 3.800 3.588 3.641 91,020 -0.04(-1.20%)
Oct 19, 2017 3.765 3.853 3.616 3.686 196,181 -0.11(-3.02%)
Oct 18, 2017 3.898 4.516 3.774 3.800 787,603 -0.10(-2.49%)
Oct 17, 2017 3.942 4.057 3.889 3.898 62,493 -0.04(-0.90%)
Oct 16, 2017 3.995 4.145 3.906 3.933 61,662 -0.01(-0.22%)
Oct 13, 2017 3.968 4.172 3.933 3.942 91,078 +0.03(+0.68%)
Oct 12, 2017 3.889 4.004 3.889 3.915 47,118 -0.03(-0.67%)
Oct 11, 2017 3.906 4.021 3.783 3.942 54,579 +0.00(+0.00%)
Oct 10, 2017 4.021 4.101 3.862 3.942 103,976 -0.07(-1.76%)
Oct 09, 2017 3.942 4.066 3.942 4.013 43,981 +0.07(+1.79%)
Oct 06, 2017 3.898 3.959 3.862 3.942 34,390 +0.06(+1.59%)
Oct 05, 2017 3.721 3.959 3.721 3.880 50,205 +0.12(+3.29%)
Oct 04, 2017 3.898 4.026 3.721 3.756 92,034 -0.12(-3.19%)
Oct 03, 2017 3.880 3.959 3.809 3.880 80,881 +0.00(+0.00%)
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.