Xbiotech Inc (NQ: XBIT )

7.950 -0.040 (-0.50%)
Streaming Delayed Price Updated: 2:40 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 13.83 13.83 13.83 121,083 -0.26(-1.82%)
Dec 30, 2020 13.94 14.17 13.58 14.09 121,083 +0.13(+0.95%)
Dec 29, 2020 14.79 14.98 13.83 13.96 134,159 -0.80(-5.45%)
Dec 28, 2020 15.01 15.06 14.61 14.76 112,350 +0.01(+0.06%)
Dec 24, 2020 14.85 14.95 14.50 14.75 51,368 +0.23(+1.58%)
Dec 23, 2020 14.96 15.03 14.41 14.52 108,753 -0.26(-1.74%)
Dec 22, 2020 14.87 15.20 14.59 14.78 95,257 -0.19(-1.24%)
Dec 21, 2020 14.97 15.69 14.67 14.96 117,609 -0.09(-0.59%)
Dec 18, 2020 15.83 16.01 14.92 15.05 300,968 -0.82(-5.18%)
Dec 17, 2020 16.16 16.51 15.48 15.87 156,442 -0.34(-2.07%)
Dec 16, 2020 16.47 16.67 16.13 16.21 68,840 -0.27(-1.66%)
Dec 15, 2020 16.79 16.79 16.33 16.48 75,448 -0.25(-1.48%)
Dec 14, 2020 16.71 17.09 16.62 16.73 73,532 +0.13(+0.80%)
Dec 11, 2020 16.52 16.91 16.15 16.60 59,967 +0.09(+0.54%)
Dec 10, 2020 16.11 16.55 15.97 16.51 38,862 +0.29(+1.80%)
Dec 09, 2020 16.56 16.70 15.97 16.22 65,525 -0.15(-0.92%)
Dec 08, 2020 16.25 16.66 15.96 16.37 68,161 +0.06(+0.38%)
Dec 07, 2020 16.84 17.08 16.21 16.31 59,144 -0.53(-3.15%)
Dec 04, 2020 16.61 17.10 16.56 16.84 49,897 +0.34(+2.04%)
Dec 03, 2020 16.78 17.00 16.41 16.50 35,912 -0.11(-0.69%)
Dec 02, 2020 16.55 16.86 16.29 16.62 74,296 -0.12(-0.74%)
Dec 01, 2020 17.00 17.15 16.65 16.74 62,366 -0.11(-0.63%)
Nov 30, 2020 17.34 17.53 16.52 16.85 164,387 -0.29(-1.70%)
Nov 27, 2020 16.64 17.39 16.64 17.14 110,091 +0.86(+5.27%)
Nov 25, 2020 16.34 16.41 15.82 16.28 111,335 +0.08(+0.49%)
Nov 24, 2020 16.35 16.72 16.04 16.20 117,557 +0.06(+0.38%)
Nov 23, 2020 15.86 16.47 15.61 16.14 184,250 +0.75(+4.88%)
Nov 20, 2020 17.41 17.49 15.38 15.39 365,235 -2.01(-11.53%)
Nov 19, 2020 17.31 17.93 16.79 17.39 155,262 +0.66(+3.96%)
Nov 18, 2020 16.97 16.97 16.58 16.73 48,635 -0.19(-1.10%)
Nov 17, 2020 16.92 17.38 16.76 16.92 43,036 -0.24(-1.39%)
Nov 16, 2020 17.57 17.75 16.93 17.15 96,381 -0.11(-0.67%)
Nov 13, 2020 17.22 17.43 16.83 17.27 44,013 +0.22(+1.30%)
Nov 12, 2020 17.49 17.49 16.84 17.05 52,652 -0.39(-2.23%)
Nov 11, 2020 17.41 17.49 16.82 17.44 81,095 +0.20(+1.18%)
Nov 10, 2020 16.19 17.24 15.81 17.23 99,321 +0.95(+5.86%)
Nov 09, 2020 16.76 16.79 16.01 16.28 103,206 -0.11(-0.70%)
Nov 06, 2020 17.01 17.14 16.33 16.39 43,674 -0.78(-4.53%)
Nov 05, 2020 17.24 17.24 16.86 17.17 63,009 +0.24(+1.41%)
Nov 04, 2020 16.16 17.37 16.16 16.93 119,719 +0.79(+4.87%)
Nov 03, 2020 15.73 16.24 15.59 16.15 95,799 +0.38(+2.41%)
Nov 02, 2020 15.16 17.01 15.12 15.77 227,881 +0.65(+4.27%)
Oct 30, 2020 15.71 15.71 14.95 15.12 76,147 -0.31(-2.01%)
Oct 29, 2020 14.83 15.64 14.73 15.43 89,625 +0.60(+4.05%)
Oct 28, 2020 15.51 15.64 14.79 14.83 112,305 -0.95(-6.05%)
Oct 27, 2020 16.17 16.53 15.56 15.78 69,859 -0.23(-1.43%)
Oct 26, 2020 16.05 16.38 15.70 16.01 121,921 -0.17(-1.04%)
Oct 23, 2020 16.16 16.37 16.05 16.18 72,187 +0.11(+0.66%)
Oct 22, 2020 16.03 16.44 16.00 16.08 60,659 -0.07(-0.44%)
Oct 21, 2020 16.61 16.77 16.06 16.15 54,555 -0.47(-2.82%)
Oct 20, 2020 16.61 16.80 16.36 16.62 72,637 +0.20(+1.24%)
Oct 19, 2020 17.00 17.00 16.36 16.41 97,022 -0.41(-2.42%)
Oct 16, 2020 16.99 17.10 16.68 16.82 57,591 -0.10(-0.57%)
Oct 15, 2020 16.83 17.09 16.44 16.92 86,259 -0.26(-1.49%)
Oct 14, 2020 18.14 18.56 17.04 17.17 128,596 -0.37(-2.12%)
Oct 13, 2020 17.11 17.59 16.95 17.54 108,517 -0.06(-0.35%)
Oct 12, 2020 17.43 17.63 16.98 17.61 66,744 +0.16(+0.91%)
Oct 09, 2020 17.24 17.59 17.12 17.45 79,428 +0.34(+1.96%)
Oct 08, 2020 17.63 17.63 16.88 17.11 70,413 -0.26(-1.48%)
Oct 07, 2020 17.12 17.76 17.09 17.37 91,717 +0.26(+1.50%)
Oct 06, 2020 17.68 17.68 17.03 17.11 52,365 -0.39(-2.22%)
Oct 05, 2020 16.16 17.54 16.16 17.50 137,558 +1.41(+8.73%)
Oct 02, 2020 16.29 16.56 16.01 16.09 84,633 -0.56(-3.34%)
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.