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

Xbiotech Inc (NQ: XBIT )

7.870 -0.340 (-4.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Dec 29, 2023 3.970 4.080 3.960 4.000 9,764 +0.03(+0.76%)
Dec 28, 2023 3.940 4.055 3.920 3.970 15,624 -0.03(-0.75%)
Dec 27, 2023 3.940 4.030 3.910 4.000 30,633 +0.07(+1.78%)
Dec 26, 2023 3.870 3.940 3.830 3.930 13,717 +0.01(+0.26%)
Dec 22, 2023 4.000 4.090 3.900 3.920 15,072 -0.07(-1.75%)
Dec 21, 2023 3.990 4.000 3.810 3.990 15,383 +0.05(+1.27%)
Dec 20, 2023 4.100 4.100 3.810 3.940 36,509 -0.17(-4.14%)
Dec 19, 2023 4.150 4.590 4.100 4.110 37,984 -0.03(-0.72%)
Dec 18, 2023 4.630 4.630 4.015 4.140 37,114 -0.51(-10.97%)
Dec 15, 2023 4.330 5.040 4.330 4.650 31,670 +0.02(+0.43%)
Dec 14, 2023 4.500 4.650 4.240 4.630 18,046 +0.17(+3.81%)
Dec 13, 2023 4.470 4.630 4.190 4.460 14,063 -0.04(-0.89%)
Dec 12, 2023 4.140 4.620 4.140 4.500 35,133 +0.31(+7.40%)
Dec 11, 2023 4.210 4.230 4.080 4.190 14,895 +0.02(+0.48%)
Dec 08, 2023 4.200 4.200 4.060 4.170 20,149 -0.01(-0.24%)
Dec 07, 2023 4.160 4.180 4.050 4.180 5,522 +0.07(+1.70%)
Dec 06, 2023 4.000 4.110 3.891 4.110 23,335 +0.15(+3.79%)
Dec 05, 2023 3.880 3.990 3.845 3.960 20,794 +0.03(+0.76%)
Dec 04, 2023 3.930 3.935 3.730 3.930 15,882 -0.05(-1.26%)
Dec 01, 2023 3.990 3.990 3.720 3.980 21,136 +0.06(+1.53%)
Nov 30, 2023 3.750 3.920 3.710 3.920 14,748 +0.21(+5.66%)
Nov 29, 2023 3.690 3.780 3.660 3.710 9,506 +0.01(+0.27%)
Nov 28, 2023 3.710 3.800 3.600 3.700 11,821 -0.05(-1.33%)
Nov 27, 2023 3.850 3.870 3.610 3.750 15,174 +0.17(+4.75%)
Nov 24, 2023 3.570 3.580 3.540 3.580 2,349 +0.00(+0.00%)
Nov 22, 2023 3.700 3.730 3.510 3.580 17,706 +0.02(+0.56%)
Nov 21, 2023 3.640 3.695 3.520 3.560 24,860 -0.09(-2.47%)
Nov 20, 2023 3.800 3.830 3.630 3.650 38,577 -0.16(-4.07%)
Nov 17, 2023 3.740 3.990 3.700 3.805 12,415 +0.10(+2.84%)
Nov 16, 2023 3.720 3.981 3.650 3.700 20,847 -0.10(-2.63%)
Nov 15, 2023 3.850 3.850 3.560 3.800 24,596 -0.01(-0.26%)
Nov 14, 2023 3.970 4.060 3.790 3.810 32,730 -0.12(-3.05%)
Nov 13, 2023 3.870 4.010 3.810 3.930 16,099 -0.01(-0.25%)
Nov 10, 2023 3.920 4.040 3.810 3.940 19,151 +0.11(+2.87%)
Nov 09, 2023 3.920 3.920 3.790 3.830 21,829 -0.12(-3.16%)
Nov 08, 2023 3.990 4.070 3.920 3.955 30,776 +0.02(+0.64%)
Nov 07, 2023 4.010 4.190 3.910 3.930 7,758 -0.22(-5.30%)
Nov 06, 2023 4.170 4.230 4.070 4.150 7,011 -0.03(-0.72%)
Nov 03, 2023 4.360 4.440 4.170 4.180 12,845 -0.18(-4.13%)
Nov 02, 2023 4.420 4.437 4.230 4.360 11,747 +0.06(+1.40%)
Nov 01, 2023 4.220 4.330 4.175 4.300 21,147 +0.12(+2.87%)
Oct 31, 2023 3.990 4.240 3.988 4.180 26,847 +0.18(+4.50%)
Oct 30, 2023 3.970 4.000 3.875 4.000 25,694 +0.00(+0.00%)
Oct 27, 2023 3.880 4.000 3.880 4.000 14,419 +0.07(+1.78%)
Oct 26, 2023 3.890 3.930 3.820 3.930 2,519 -0.02(-0.51%)
Oct 25, 2023 3.860 3.950 3.740 3.950 13,501 +0.00(+0.00%)
Oct 24, 2023 3.960 3.960 3.900 3.950 4,475 -0.02(-0.50%)
Oct 23, 2023 3.780 3.980 3.710 3.970 16,453 +0.20(+5.17%)
Oct 20, 2023 3.810 3.810 3.720 3.775 7,972 -0.00(-0.13%)
Oct 19, 2023 3.950 3.970 3.780 3.780 7,508 -0.15(-3.82%)
Oct 18, 2023 3.900 3.960 3.810 3.930 26,688 +0.03(+0.77%)
Oct 17, 2023 3.910 3.990 3.900 3.900 18,727 -0.03(-0.76%)
Oct 16, 2023 3.920 4.000 3.930 3.930 11,384 +0.00(+0.00%)
Oct 13, 2023 3.950 3.980 3.910 3.930 3,350 -0.06(-1.50%)
Oct 12, 2023 3.950 4.000 3.875 3.990 19,199 +0.10(+2.57%)
Oct 11, 2023 4.000 4.000 3.870 3.890 35,738 -0.21(-5.12%)
Oct 10, 2023 4.140 4.140 4.010 4.100 4,039 -0.03(-0.73%)
Oct 09, 2023 4.090 4.130 4.010 4.130 1,109 +0.03(+0.73%)
Oct 06, 2023 4.070 4.140 4.070 4.100 8,755 +0.09(+2.24%)
Oct 05, 2023 4.140 4.175 4.010 4.010 9,790 +0.14(+3.62%)
Oct 04, 2023 3.860 3.905 3.860 3.870 8,133 +0.06(+1.57%)
Oct 03, 2023 3.830 3.860 3.600 3.810 26,349 -0.04(-1.04%)
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.