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

Xbiotech Inc (NQ: XBIT )

8.070 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
Mar 31, 2020 9.103 9.421 9.059 9.386 274,717 +0.33(+3.61%)
Mar 30, 2020 8.794 9.139 8.573 9.059 323,530 +0.39(+4.49%)
Mar 27, 2020 8.326 8.767 8.193 8.670 267,816 +0.30(+3.59%)
Mar 26, 2020 8.891 9.345 8.317 8.370 497,313 -0.55(-6.14%)
Mar 25, 2020 8.820 9.024 8.458 8.918 194,623 +0.12(+1.41%)
Mar 24, 2020 8.767 9.103 8.458 8.794 365,438 +0.21(+2.47%)
Mar 23, 2020 8.458 8.882 8.060 8.582 440,273 +0.24(+2.86%)
Mar 20, 2020 9.271 9.271 8.202 8.343 929,155 -0.80(-8.70%)
Mar 19, 2020 8.573 9.483 8.449 9.139 513,388 +0.42(+4.76%)
Mar 18, 2020 8.617 9.112 8.281 8.723 379,247 -0.22(-2.47%)
Mar 17, 2020 8.193 9.015 7.866 8.944 570,729 +1.09(+13.84%)
Mar 16, 2020 8.706 8.723 7.707 7.857 449,072 -1.19(-13.18%)
Mar 13, 2020 8.794 9.722 8.767 9.050 707,276 +0.31(+3.54%)
Mar 12, 2020 8.838 9.086 8.467 8.741 401,132 -0.73(-7.74%)
Mar 11, 2020 9.687 9.810 9.156 9.474 612,398 -0.25(-2.55%)
Mar 10, 2020 9.474 9.899 9.218 9.722 643,611 +0.42(+4.56%)
Mar 09, 2020 9.280 9.634 9.028 9.298 578,303 -0.54(-5.48%)
Mar 06, 2020 9.952 10.09 9.554 9.837 518,888 -0.32(-3.13%)
Mar 05, 2020 10.32 10.46 10.00 10.15 447,957 -0.35(-3.36%)
Mar 04, 2020 10.48 10.69 10.36 10.51 327,654 +0.04(+0.42%)
Mar 03, 2020 10.73 10.82 10.32 10.46 1,075,051 -0.39(-3.58%)
Mar 02, 2020 10.86 10.92 10.43 10.85 617,250 +0.02(+0.16%)
Feb 28, 2020 10.76 11.09 10.67 10.84 487,433 -0.18(-1.61%)
Feb 27, 2020 11.15 11.52 10.84 11.01 689,054 -0.24(-2.12%)
Feb 26, 2020 11.50 11.62 11.12 11.25 609,199 -0.25(-2.15%)
Feb 25, 2020 11.49 11.62 11.09 11.50 636,293 +0.04(+0.31%)
Feb 24, 2020 12.29 12.32 11.45 11.46 962,734 -0.97(-7.82%)
Feb 21, 2020 12.52 12.87 12.22 12.44 1,728,985 -0.20(-1.61%)
Feb 20, 2020 12.91 12.95 12.54 12.64 1,125,970 -0.22(-1.72%)
Feb 19, 2020 13.04 13.17 12.72 12.86 1,397,489 -0.33(-2.48%)
Feb 18, 2020 13.40 13.48 12.91 13.19 901,794 -0.12(-0.93%)
Feb 14, 2020 14.72 14.94 13.02 13.31 1,446,233 -1.30(-8.89%)
Feb 13, 2020 14.60 15.91 14.31 14.61 2,642,416 -4.66(-24.17%)
Feb 12, 2020 19.08 20.06 18.57 19.27 1,653,136 +0.04(+0.18%)
Feb 11, 2020 19.52 19.54 19.03 19.23 864,848 -0.12(-0.64%)
Feb 10, 2020 19.53 19.82 19.23 19.36 1,105,383 -0.19(-0.95%)
Feb 07, 2020 19.20 19.60 19.07 19.54 1,420,323 +0.31(+1.61%)
Feb 06, 2020 19.30 19.34 19.02 19.23 1,684,564 +0.04(+0.23%)
Feb 05, 2020 19.36 19.44 18.95 19.19 1,871,677 -0.06(-0.32%)
Feb 04, 2020 19.17 19.58 19.16 19.25 1,270,701 +0.04(+0.18%)
Feb 03, 2020 19.75 19.82 19.05 19.21 872,206 -0.59(-2.99%)
Jan 31, 2020 19.90 20.16 19.60 19.81 686,796 -0.19(-0.93%)
Jan 30, 2020 20.15 20.27 19.93 19.99 705,023 -0.11(-0.53%)
Jan 29, 2020 20.38 20.41 19.97 20.10 977,821 -0.28(-1.39%)
Jan 28, 2020 20.69 21.10 20.24 20.38 1,071,794 -0.19(-0.95%)
Jan 27, 2020 20.28 21.03 19.95 20.58 1,170,065 +0.07(+0.34%)
Jan 24, 2020 20.11 20.77 19.96 20.50 1,565,150 +0.36(+1.80%)
Jan 23, 2020 19.90 20.25 19.90 20.14 1,016,637 +0.19(+0.93%)
Jan 22, 2020 20.20 20.42 19.94 19.96 1,258,944 -0.38(-1.87%)
Jan 21, 2020 21.18 21.21 19.82 20.34 1,665,857 -1.14(-5.31%)
Jan 17, 2020 22.03 22.10 21.02 21.48 1,488,097 -0.53(-2.39%)
Jan 16, 2020 22.13 22.32 21.58 22.00 1,153,750 -0.04(-0.18%)
Jan 15, 2020 21.66 22.25 21.24 22.04 3,237,791 +0.54(+2.51%)
Jan 14, 2020 21.79 23.33 21.21 21.50 8,512,294 +5.05(+30.67%)
Jan 13, 2020 16.20 16.47 15.80 16.46 248,346 +0.35(+2.20%)
Jan 10, 2020 16.25 16.43 15.79 16.10 191,669 -0.04(-0.27%)
Jan 09, 2020 15.97 16.60 15.91 16.15 191,569 +0.18(+1.11%)
Jan 08, 2020 16.22 16.64 15.91 15.97 333,364 -0.20(-1.26%)
Jan 07, 2020 16.32 16.65 16.08 16.17 599,014 -0.24(-1.45%)
Jan 06, 2020 16.47 16.59 15.73 16.41 226,492 -0.17(-1.01%)
Jan 03, 2020 16.77 17.23 16.54 16.58 226,744 -0.41(-2.39%)
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.