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

Xbiotech Inc (NQ: XBIT )

8.160 +0.490 (+6.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Apr 29, 2022 8.260 8.550 7.680 7.760 127,789 -0.67(-7.95%)
Apr 28, 2022 7.260 9.100 7.260 8.430 489,644 +1.19(+16.44%)
Apr 27, 2022 7.290 7.510 7.210 7.240 127,919 -0.01(-0.14%)
Apr 26, 2022 7.420 7.430 7.170 7.250 89,518 -0.22(-2.95%)
Apr 25, 2022 7.700 7.900 7.370 7.470 96,680 -0.22(-2.86%)
Apr 22, 2022 7.800 8.230 7.620 7.690 143,511 -0.11(-1.41%)
Apr 21, 2022 8.110 8.220 7.800 7.800 76,867 -0.29(-3.58%)
Apr 20, 2022 8.200 8.450 8.060 8.090 69,033 -0.10(-1.22%)
Apr 19, 2022 8.250 8.710 8.120 8.190 53,911 -0.01(-0.12%)
Apr 18, 2022 8.260 8.380 8.080 8.200 47,916 -0.13(-1.56%)
Apr 14, 2022 8.670 8.940 8.290 8.330 60,455 -0.34(-3.92%)
Apr 13, 2022 8.560 8.770 8.520 8.670 45,366 +0.18(+2.12%)
Apr 12, 2022 8.600 8.930 8.425 8.490 51,471 -0.10(-1.16%)
Apr 11, 2022 8.700 8.910 8.520 8.590 47,918 -0.14(-1.60%)
Apr 08, 2022 8.850 8.970 8.700 8.730 50,159 -0.17(-1.91%)
Apr 07, 2022 8.920 8.990 8.740 8.900 31,086 -0.01(-0.11%)
Apr 06, 2022 8.950 9.040 8.750 8.910 58,250 -0.08(-0.89%)
Apr 05, 2022 9.180 9.269 8.940 8.990 41,873 -0.21(-2.28%)
Apr 04, 2022 9.190 9.270 8.950 9.200 61,812 +0.10(+1.10%)
Apr 01, 2022 8.710 9.210 8.710 9.100 113,832 +0.46(+5.32%)
Mar 31, 2022 8.750 8.810 8.530 8.640 166,540 -0.11(-1.26%)
Mar 30, 2022 9.000 9.045 8.610 8.750 119,691 -0.25(-2.78%)
Mar 29, 2022 9.270 9.370 8.890 9.000 78,486 -0.16(-1.75%)
Mar 28, 2022 8.950 9.160 8.810 9.160 84,818 +0.29(+3.27%)
Mar 25, 2022 9.230 9.230 8.870 8.870 46,296 -0.31(-3.38%)
Mar 24, 2022 9.350 9.350 9.080 9.180 38,816 -0.12(-1.29%)
Mar 23, 2022 9.580 9.580 9.260 9.300 46,095 -0.24(-2.52%)
Mar 22, 2022 9.410 9.660 9.410 9.540 36,970 +0.16(+1.71%)
Mar 21, 2022 9.660 9.690 9.330 9.380 27,330 -0.20(-2.09%)
Mar 18, 2022 9.420 9.790 9.420 9.580 111,806 -0.03(-0.31%)
Mar 17, 2022 9.040 9.690 8.950 9.610 33,545 +0.46(+5.03%)
Mar 16, 2022 9.100 9.240 8.875 9.150 59,465 +0.14(+1.55%)
Mar 15, 2022 9.040 9.150 8.750 9.010 60,170 +0.04(+0.45%)
Mar 14, 2022 8.930 9.070 8.550 8.970 67,418 -0.01(-0.11%)
Mar 11, 2022 9.260 9.396 8.872 8.980 62,674 -0.23(-2.50%)
Mar 10, 2022 9.230 9.340 9.025 9.210 58,024 -0.12(-1.29%)
Mar 09, 2022 9.380 9.380 9.155 9.330 28,371 +0.18(+1.97%)
Mar 08, 2022 9.180 9.520 9.130 9.150 47,556 -0.09(-0.97%)
Mar 07, 2022 9.500 9.500 9.190 9.240 93,223 -0.17(-1.81%)
Mar 04, 2022 9.360 9.684 9.300 9.410 57,878 -0.07(-0.74%)
Mar 03, 2022 9.790 9.920 9.350 9.480 50,076 -0.24(-2.47%)
Mar 02, 2022 9.530 9.950 9.300 9.720 70,432 +0.29(+3.08%)
Mar 01, 2022 9.790 9.910 9.360 9.430 76,087 -0.43(-4.36%)
Feb 28, 2022 9.840 9.970 9.755 9.860 79,539 +0.00(+0.00%)
Feb 25, 2022 10.00 10.00 9.710 9.860 49,361 +0.06(+0.61%)
Feb 24, 2022 9.190 9.840 9.100 9.800 59,568 +0.36(+3.81%)
Feb 23, 2022 10.17 10.18 9.410 9.440 68,106 -0.69(-6.81%)
Feb 22, 2022 9.750 10.22 9.300 10.13 131,566 +0.39(+4.00%)
Feb 18, 2022 9.740 0 +0.13(+1.35%)
Feb 17, 2022 10.01 10.01 9.570 9.610 36,481 -0.46(-4.57%)
Feb 16, 2022 10.23 10.23 9.950 10.07 28,425 -0.16(-1.56%)
Feb 15, 2022 10.12 10.33 10.04 10.23 46,286 +0.24(+2.40%)
Feb 14, 2022 10.24 10.30 9.940 9.990 26,043 -0.14(-1.38%)
Feb 11, 2022 10.11 10.23 9.908 10.13 47,221 +0.02(+0.20%)
Feb 10, 2022 10.30 10.44 10.07 10.11 54,552 -0.28(-2.69%)
Feb 09, 2022 10.33 10.56 10.29 10.39 59,325 +0.07(+0.68%)
Feb 08, 2022 10.07 10.44 9.930 10.32 47,172 +0.17(+1.67%)
Feb 07, 2022 9.760 10.31 9.760 10.15 44,080 +0.42(+4.32%)
Feb 04, 2022 9.280 9.840 9.280 9.730 38,106 -0.03(-0.31%)
Feb 03, 2022 9.910 10.07 9.760 9.760 55,778 -0.40(-3.94%)
Feb 02, 2022 10.70 10.70 10.10 10.16 53,398 -0.47(-4.42%)
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.