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 (%)
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%)
Oct 02, 2023 4.160 4.160 3.850 3.850 15,219 -0.27(-6.55%)
Sep 29, 2023 4.229 4.229 4.050 4.120 9,892 +0.07(+1.73%)
Sep 28, 2023 4.000 4.120 3.910 4.050 27,582 +0.03(+0.75%)
Sep 27, 2023 4.020 4.270 4.020 4.020 28,672 -0.14(-3.37%)
Sep 26, 2023 4.150 4.205 4.110 4.160 15,291 -0.02(-0.48%)
Sep 25, 2023 4.360 4.310 4.180 4.180 19,287 -0.18(-4.13%)
Sep 22, 2023 4.560 4.560 4.360 4.360 7,375 -0.20(-4.39%)
Sep 21, 2023 4.430 4.560 4.340 4.560 7,177 +0.09(+2.01%)
Sep 20, 2023 4.640 4.660 4.430 4.470 5,786 -0.10(-2.19%)
Sep 19, 2023 4.460 4.570 4.340 4.570 12,309 +0.12(+2.70%)
Sep 18, 2023 4.310 4.500 4.300 4.450 25,005 -0.10(-2.20%)
Sep 15, 2023 4.660 4.660 4.485 4.550 44,420 -0.19(-4.01%)
Sep 14, 2023 4.720 4.920 4.600 4.740 18,840 -0.03(-0.63%)
Sep 13, 2023 4.600 4.770 4.600 4.770 10,554 +0.12(+2.58%)
Sep 12, 2023 4.620 4.750 4.620 4.650 6,655 -0.03(-0.64%)
Sep 11, 2023 4.770 4.870 4.660 4.680 13,377 -0.14(-2.90%)
Sep 08, 2023 4.800 4.840 4.660 4.820 9,021 +0.09(+1.90%)
Sep 06, 2023 4.730 1,478 -0.08(-1.66%)
Sep 05, 2023 4.800 4.980 4.770 4.810 65,817 +0.05(+1.05%)
Sep 01, 2023 4.960 5.070 4.750 4.760 32,552 -0.16(-3.25%)
Aug 31, 2023 5.040 5.380 4.800 4.920 74,015 -0.06(-1.20%)
Aug 30, 2023 5.130 5.150 4.890 4.980 31,571 -0.17(-3.30%)
Aug 29, 2023 5.230 5.360 5.150 5.150 7,562 -0.04(-0.77%)
Aug 28, 2023 5.470 5.860 5.100 5.190 37,458 -0.47(-8.30%)
Aug 25, 2023 5.690 5.930 5.660 5.660 6,782 -0.14(-2.41%)
Aug 24, 2023 5.820 5.970 5.590 5.800 3,974 -0.01(-0.17%)
Aug 23, 2023 5.510 5.890 5.510 5.810 26,913 +0.21(+3.75%)
Aug 22, 2023 5.120 5.680 4.980 5.600 26,619 +0.45(+8.74%)
Aug 21, 2023 5.000 5.230 4.910 5.150 74,821 +0.15(+3.00%)
Aug 18, 2023 5.010 5.100 5.000 5.000 8,332 -0.11(-2.15%)
Aug 17, 2023 5.000 5.180 5.000 5.110 19,063 +0.25(+5.14%)
Aug 16, 2023 4.810 4.900 4.800 4.860 13,830 +0.01(+0.21%)
Aug 15, 2023 5.000 5.080 4.833 4.850 7,625 -0.08(-1.62%)
Aug 14, 2023 4.930 5.180 4.930 4.930 3,404 -0.16(-3.14%)
Aug 11, 2023 5.150 5.250 5.060 5.090 15,059 +0.01(+0.20%)
Aug 10, 2023 4.860 5.190 4.860 5.080 13,079 +0.28(+5.83%)
Aug 09, 2023 5.000 5.340 4.800 4.800 15,717 -0.20(-4.00%)
Aug 08, 2023 4.960 5.130 4.900 5.000 11,367 +0.09(+1.83%)
Aug 07, 2023 5.080 5.150 4.900 4.910 5,209 -0.11(-2.19%)
Aug 04, 2023 4.930 5.155 4.930 5.020 5,952 +0.04(+0.80%)
Aug 03, 2023 5.180 5.190 4.980 4.980 8,354 -0.20(-3.86%)
Aug 02, 2023 5.340 5.390 5.015 5.180 5,736 -0.16(-3.00%)
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.