Xbiotech Inc (NQ: XBIT )

8.570 -0.240 (-2.72%)
Streaming Delayed Price Updated: 3:13 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 5.020 5.240 4.890 5.030 9,094 -0.04(-0.79%)
Jul 28, 2023 4.950 5.130 4.920 5.070 10,384 +0.12(+2.42%)
Jul 27, 2023 5.300 5.340 4.950 4.950 28,567 -0.47(-8.67%)
Jul 26, 2023 5.250 5.520 5.230 5.420 7,363 +0.19(+3.63%)
Jul 25, 2023 5.230 5.302 5.230 5.230 19,851 -0.09(-1.69%)
Jul 24, 2023 5.550 5.550 5.170 5.320 28,520 -0.21(-3.80%)
Jul 21, 2023 5.450 5.678 5.333 5.530 10,481 +0.11(+2.03%)
Jul 20, 2023 5.230 5.450 5.208 5.420 20,219 +0.16(+3.04%)
Jul 19, 2023 5.250 5.270 5.190 5.260 12,749 -0.05(-0.94%)
Jul 18, 2023 5.280 5.410 5.240 5.310 8,494 +0.00(+0.00%)
Jul 17, 2023 5.220 5.560 5.220 5.310 16,030 +0.11(+2.12%)
Jul 14, 2023 5.500 5.658 5.170 5.200 39,097 -0.29(-5.28%)
Jul 13, 2023 5.410 5.670 5.220 5.490 32,434 +0.05(+0.92%)
Jul 12, 2023 5.340 5.590 5.330 5.440 18,603 +0.22(+4.21%)
Jul 11, 2023 5.470 5.470 5.220 5.220 17,735 -0.19(-3.51%)
Jul 10, 2023 5.500 5.556 5.410 5.410 4,777 -0.11(-1.99%)
Jul 07, 2023 5.260 5.630 5.260 5.520 21,496 +0.23(+4.35%)
Jul 06, 2023 5.400 5.410 5.220 5.290 40,411 -0.15(-2.76%)
Jul 05, 2023 5.630 5.970 5.330 5.440 43,490 -0.15(-2.68%)
Jul 03, 2023 5.990 6.000 5.500 5.590 48,890 -0.35(-5.89%)
Jun 30, 2023 5.990 5.990 5.800 5.940 28,361 -0.05(-0.83%)
Jun 29, 2023 5.960 6.160 5.950 5.990 41,562 +0.14(+2.39%)
Jun 28, 2023 6.190 6.316 5.844 5.850 39,027 -0.24(-3.94%)
Jun 27, 2023 6.000 6.285 5.920 6.090 54,980 +0.09(+1.50%)
Jun 26, 2023 6.070 6.300 5.880 6.000 44,835 -0.04(-0.66%)
Jun 23, 2023 5.740 6.050 5.626 6.040 65,832 +0.29(+5.04%)
Jun 22, 2023 5.960 6.060 5.750 5.750 23,111 -0.20(-3.36%)
Jun 21, 2023 5.860 5.990 5.780 5.950 35,833 +0.04(+0.68%)
Jun 20, 2023 6.150 6.150 5.750 5.910 64,377 -0.28(-4.52%)
Jun 16, 2023 6.210 6.350 5.910 6.190 75,495 +0.05(+0.81%)
Jun 15, 2023 6.480 6.520 6.080 6.140 44,852 +2.85(+86.63%)
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%)
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.