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

Xbiotech Inc (NQ: XBIT )

8.370 -0.060 (-0.71%)
Streaming Delayed Price Updated: 12:28 PM EDT, May 20, 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 (%)
Aug 30, 2019 7.203 7.459 7.141 7.380 55,215 +0.20(+2.83%)
Aug 29, 2019 7.115 7.300 7.062 7.177 150,342 +0.11(+1.50%)
Aug 28, 2019 7.053 7.177 6.956 7.071 91,483 +0.01(+0.13%)
Aug 27, 2019 7.203 7.451 7.035 7.062 76,063 -0.05(-0.75%)
Aug 26, 2019 7.344 7.424 7.026 7.115 161,615 -0.15(-2.07%)
Aug 23, 2019 7.645 7.698 7.132 7.265 161,346 -0.34(-4.42%)
Aug 22, 2019 7.291 7.937 7.291 7.601 348,072 +0.33(+4.50%)
Aug 21, 2019 7.221 7.486 7.066 7.274 131,410 +0.12(+1.73%)
Aug 20, 2019 7.574 7.601 6.911 7.150 187,573 -0.47(-6.15%)
Aug 19, 2019 7.247 7.839 7.185 7.618 205,206 +0.42(+5.77%)
Aug 16, 2019 7.026 7.283 7.026 7.203 127,176 +0.34(+5.03%)
Aug 15, 2019 6.823 7.256 6.805 6.858 343,743 +0.03(+0.39%)
Aug 14, 2019 6.540 6.956 6.425 6.832 162,585 +0.29(+4.46%)
Aug 13, 2019 6.346 6.584 6.346 6.540 84,909 +0.20(+3.21%)
Aug 12, 2019 6.337 6.558 6.275 6.337 158,289 +0.07(+1.13%)
Aug 09, 2019 6.425 6.584 6.187 6.266 94,024 -0.11(-1.80%)
Aug 08, 2019 6.310 6.549 6.275 6.381 109,884 +0.13(+2.12%)
Aug 07, 2019 6.151 6.478 6.143 6.249 80,006 +0.10(+1.58%)
Aug 06, 2019 6.143 6.275 6.063 6.151 68,296 +0.04(+0.72%)
Aug 05, 2019 6.240 6.452 6.054 6.107 78,231 -0.34(-5.34%)
Aug 02, 2019 6.337 6.646 6.319 6.452 106,470 +0.02(+0.27%)
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.