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

Xbiotech Inc (NQ: XBIT )

8.310 -0.300 (-3.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
May 31, 2023 5.300 5.300 5.000 5.095 115,811 -0.21(-3.87%)
May 30, 2023 5.480 5.690 5.300 5.300 80,479 -0.17(-3.11%)
May 26, 2023 5.480 5.740 5.100 5.470 125,027 +0.08(+1.39%)
May 25, 2023 5.200 5.790 5.190 5.395 132,841 +0.31(+6.20%)
May 24, 2023 5.810 5.810 5.040 5.080 185,936 -0.65(-11.34%)
May 23, 2023 5.000 5.980 5.000 5.730 276,454 +0.68(+13.47%)
May 22, 2023 4.930 5.205 4.900 5.050 177,178 +0.10(+2.02%)
May 19, 2023 5.050 5.060 4.750 4.950 204,848 -0.09(-1.79%)
May 18, 2023 4.410 5.160 4.320 5.040 334,934 +0.55(+12.25%)
May 17, 2023 3.970 4.739 3.950 4.490 1,820,049 +1.01(+29.02%)
May 16, 2023 3.370 3.480 3.270 3.480 49,178 +0.14(+4.19%)
May 15, 2023 3.350 3.439 3.310 3.340 31,453 -0.01(-0.30%)
May 12, 2023 3.350 3.410 3.350 3.350 14,983 -0.01(-0.30%)
May 11, 2023 3.290 3.360 3.290 3.360 26,769 +0.07(+2.13%)
May 10, 2023 3.250 3.380 3.250 3.290 29,164 +0.01(+0.30%)
May 09, 2023 3.270 3.280 3.215 3.280 23,234 -0.01(-0.30%)
May 08, 2023 3.320 3.370 3.255 3.290 8,485 -0.06(-1.79%)
May 05, 2023 3.310 3.400 3.270 3.350 24,042 +0.02(+0.60%)
May 04, 2023 3.410 3.410 3.300 3.330 7,184 -0.05(-1.48%)
May 03, 2023 3.500 3.590 3.310 3.380 32,478 -0.11(-3.15%)
May 02, 2023 3.430 3.500 3.420 3.490 8,978 +0.02(+0.58%)
May 01, 2023 3.500 3.529 3.440 3.470 42,910 +0.03(+0.87%)
Apr 28, 2023 3.300 3.495 3.300 3.440 34,464 +0.17(+5.20%)
Apr 27, 2023 3.050 3.390 3.050 3.270 17,565 +0.21(+6.86%)
Apr 26, 2023 3.320 3.320 3.050 3.060 39,687 -0.26(-7.83%)
Apr 25, 2023 3.460 3.490 3.300 3.320 16,305 -0.11(-3.21%)
Apr 24, 2023 3.440 3.480 3.390 3.430 15,991 -0.03(-0.87%)
Apr 21, 2023 3.450 3.501 3.440 3.460 5,893 -0.01(-0.29%)
Apr 20, 2023 3.510 3.550 3.470 3.470 14,478 -0.03(-0.86%)
Apr 19, 2023 3.520 3.567 3.360 3.500 34,421 -0.01(-0.28%)
Apr 18, 2023 3.680 3.680 3.500 3.510 105,790 -0.17(-4.62%)
Apr 17, 2023 3.720 3.729 3.650 3.680 16,145 +0.12(+3.37%)
Apr 14, 2023 3.590 3.660 3.530 3.560 24,170 -0.06(-1.66%)
Apr 13, 2023 3.710 3.719 3.600 3.620 11,204 -0.05(-1.36%)
Apr 12, 2023 3.710 3.800 3.600 3.670 71,561 +0.02(+0.55%)
Apr 11, 2023 3.550 3.750 3.550 3.650 59,511 +0.10(+2.82%)
Apr 10, 2023 3.610 3.660 3.550 3.550 14,064 -0.06(-1.66%)
Apr 06, 2023 3.490 3.610 3.480 3.610 27,466 +0.13(+3.74%)
Apr 05, 2023 3.440 3.490 3.400 3.480 20,031 +0.06(+1.75%)
Apr 04, 2023 3.480 3.480 3.410 3.420 7,341 -0.04(-1.16%)
Apr 03, 2023 3.340 3.470 3.340 3.460 7,029 +0.01(+0.29%)
Mar 31, 2023 3.450 3.490 3.420 3.450 34,456 +0.08(+2.37%)
Mar 30, 2023 3.490 3.490 3.300 3.370 25,407 -0.07(-2.03%)
Mar 29, 2023 3.350 3.470 3.316 3.440 48,173 +0.11(+3.30%)
Mar 28, 2023 3.330 3.370 3.270 3.330 12,579 -0.04(-1.19%)
Mar 27, 2023 3.340 3.380 3.290 3.370 6,579 +0.04(+1.20%)
Mar 24, 2023 3.230 3.390 3.200 3.330 13,340 +0.08(+2.46%)
Mar 23, 2023 3.410 3.420 3.250 3.250 37,634 -0.10(-2.99%)
Mar 22, 2023 3.250 3.490 3.250 3.350 12,373 +0.09(+2.76%)
Mar 21, 2023 3.300 3.370 3.220 3.260 33,765 -0.05(-1.51%)
Mar 20, 2023 3.440 3.490 3.250 3.310 20,434 -0.11(-3.22%)
Mar 17, 2023 3.400 3.450 3.350 3.420 19,745 +0.00(+0.00%)
Mar 16, 2023 3.380 3.500 3.300 3.420 19,188 +0.04(+1.18%)
Mar 15, 2023 3.250 3.560 3.250 3.380 30,410 +0.12(+3.68%)
Mar 14, 2023 3.340 3.460 3.250 3.260 28,168 -0.05(-1.51%)
Mar 13, 2023 3.340 3.340 3.250 3.310 9,289 -0.03(-0.90%)
Mar 10, 2023 3.300 3.430 3.300 3.340 17,295 +0.08(+2.45%)
Mar 09, 2023 3.290 3.470 3.260 3.260 16,143 -0.04(-1.21%)
Mar 08, 2023 3.410 3.454 3.260 3.300 23,721 -0.15(-4.35%)
Mar 07, 2023 3.470 3.558 3.410 3.450 10,493 -0.05(-1.43%)
Mar 06, 2023 3.350 3.540 3.320 3.500 15,787 +0.15(+4.48%)
Mar 03, 2023 3.460 3.497 3.307 3.350 45,617 -0.10(-2.90%)
Mar 02, 2023 3.390 3.460 3.270 3.450 31,087 +0.08(+2.37%)
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.