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

Xbiotech Inc (NQ: XBIT )

8.040 +0.130 (+1.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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, 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%)
Jan 02, 2020 16.56 17.36 16.53 16.99 344,863 +0.49(+2.97%)
Dec 31, 2019 17.31 17.55 16.44 16.50 311,038 -0.65(-3.79%)
Dec 30, 2019 16.95 17.46 16.70 17.15 351,036 +0.17(+0.99%)
Dec 27, 2019 16.90 17.15 16.42 16.98 251,410 -0.07(-0.42%)
Dec 26, 2019 17.62 17.84 16.88 17.05 200,406 -0.58(-3.31%)
Dec 24, 2019 17.63 18.34 17.38 17.63 361,162 +0.03(+0.15%)
Dec 23, 2019 17.50 17.67 17.10 17.61 435,389 +0.04(+0.25%)
Dec 20, 2019 17.33 17.76 17.13 17.56 1,108,945 +0.35(+2.05%)
Dec 19, 2019 17.18 17.41 17.01 17.21 300,072 -0.13(-0.76%)
Dec 18, 2019 17.50 17.57 16.97 17.34 293,757 -0.24(-1.36%)
Dec 17, 2019 17.32 17.67 17.16 17.58 335,308 +0.36(+2.10%)
Dec 16, 2019 17.49 17.49 16.85 17.22 291,765 -0.34(-1.91%)
Dec 13, 2019 17.50 17.63 17.15 17.55 254,578 +0.08(+0.45%)
Dec 12, 2019 17.13 17.71 16.89 17.47 398,892 +0.34(+2.01%)
Dec 11, 2019 17.68 17.78 16.79 17.13 515,101 +0.43(+2.57%)
Dec 10, 2019 16.79 17.40 15.21 16.70 1,361,026 -0.53(-3.10%)
Dec 09, 2019 20.15 20.28 16.50 17.23 5,452,541 +7.41(+75.36%)
Dec 06, 2019 9.934 9.934 9.342 9.828 278,792 +0.09(+0.91%)
Dec 05, 2019 10.11 10.32 9.554 9.740 267,012 -0.27(-2.74%)
Dec 04, 2019 9.810 10.32 9.810 10.01 338,801 +0.37(+3.85%)
Dec 03, 2019 9.616 10.20 9.448 9.642 266,009 -0.08(-0.82%)
Dec 02, 2019 10.30 10.81 9.545 9.722 343,792 -0.43(-4.26%)
Nov 29, 2019 10.52 10.87 10.14 10.15 328,463 -0.29(-2.75%)
Nov 27, 2019 10.35 10.63 10.17 10.44 208,641 +0.24(+2.38%)
Nov 26, 2019 10.99 11.12 9.987 10.20 417,670 -0.93(-8.34%)
Nov 25, 2019 11.54 11.82 10.88 11.13 283,710 -0.23(-2.02%)
Nov 22, 2019 12.03 12.59 11.26 11.36 359,691 -0.59(-4.96%)
Nov 21, 2019 12.43 12.60 11.76 11.95 237,228 -0.56(-4.45%)
Nov 20, 2019 13.09 13.54 11.75 12.51 453,764 -0.51(-3.94%)
Nov 19, 2019 11.92 13.17 11.92 13.02 488,664 +1.23(+10.42%)
Nov 18, 2019 11.07 12.01 10.42 11.79 297,423 +0.72(+6.46%)
Nov 15, 2019 11.57 11.73 10.95 11.07 237,833 -0.52(-4.50%)
Nov 14, 2019 10.15 11.99 9.978 11.60 461,523 +1.48(+14.58%)
Nov 13, 2019 10.04 10.34 9.952 10.12 105,081 +0.22(+2.23%)
Nov 12, 2019 10.12 10.43 9.793 9.899 220,818 +0.06(+0.63%)
Nov 11, 2019 9.775 10.13 9.616 9.837 136,249 +0.04(+0.36%)
Nov 08, 2019 9.368 9.987 9.368 9.801 110,317 +0.50(+5.42%)
Nov 07, 2019 9.156 9.368 9.059 9.298 73,556 +0.14(+1.54%)
Nov 06, 2019 9.245 9.510 9.094 9.156 71,117 -0.10(-1.05%)
Nov 05, 2019 9.466 9.545 8.985 9.254 240,106 -0.11(-1.23%)
Nov 04, 2019 9.925 10.06 9.209 9.368 100,297 -0.60(-6.03%)
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.