Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Xbiotech Inc (NQ: XBIT )

7.210 +0.510 (+7.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Sep 26, 2024 6.690 6.780 6.415 6.700 56,818 +0.15(+2.29%)
Sep 25, 2024 6.720 7.050 6.340 6.550 39,761 -0.19(-2.82%)
Sep 24, 2024 6.790 6.790 6.250 6.740 59,466 -0.05(-0.74%)
Sep 23, 2024 6.750 7.270 6.550 6.790 62,586 +0.00(+0.00%)
Sep 20, 2024 7.650 7.930 6.510 6.790 289,700 -1.16(-14.59%)
Sep 19, 2024 7.500 7.980 7.250 7.950 50,117 +0.45(+6.00%)
Sep 18, 2024 7.410 7.830 7.360 7.500 32,564 +0.11(+1.49%)
Sep 17, 2024 7.290 7.580 7.290 7.390 45,923 +0.31(+4.38%)
Sep 16, 2024 7.110 7.175 6.920 7.080 25,900 +0.02(+0.28%)
Sep 13, 2024 6.930 7.070 6.749 7.060 20,364 +0.24(+3.52%)
Sep 12, 2024 6.440 6.990 6.440 6.820 30,053 +0.35(+5.41%)
Sep 11, 2024 6.620 6.655 6.390 6.470 10,308 -0.18(-2.71%)
Sep 10, 2024 6.600 6.845 6.360 6.650 38,180 -0.02(-0.30%)
Sep 09, 2024 6.500 6.880 6.391 6.670 28,310 +0.15(+2.30%)
Sep 06, 2024 6.300 6.690 6.270 6.520 46,830 +0.26(+4.15%)
Sep 05, 2024 5.770 6.350 5.680 6.260 33,093 +0.54(+9.44%)
Sep 04, 2024 5.700 5.900 5.620 5.720 33,094 -0.03(-0.52%)
Sep 03, 2024 6.400 6.400 5.710 5.750 59,941 -0.65(-10.16%)
Aug 30, 2024 6.940 6.940 6.370 6.400 41,782 -0.55(-7.91%)
Aug 29, 2024 6.770 7.100 6.740 6.950 110,621 +0.26(+3.89%)
Aug 28, 2024 6.500 6.790 6.470 6.690 38,920 +0.19(+2.92%)
Aug 27, 2024 6.540 6.630 6.332 6.500 42,758 -0.05(-0.76%)
Aug 26, 2024 6.590 6.620 6.160 6.550 121,510 -0.03(-0.46%)
Aug 23, 2024 6.220 6.750 6.135 6.580 127,267 +0.46(+7.52%)
Aug 22, 2024 6.500 6.580 6.120 6.120 106,053 -0.45(-6.85%)
Aug 21, 2024 6.300 6.659 6.110 6.570 70,512 +0.35(+5.63%)
Aug 20, 2024 6.410 6.410 6.090 6.220 19,324 -0.22(-3.42%)
Aug 19, 2024 6.080 6.440 5.920 6.440 17,815 +0.37(+6.10%)
Aug 16, 2024 6.370 6.440 6.010 6.070 15,610 -0.30(-4.71%)
Aug 15, 2024 6.380 6.435 6.210 6.370 27,429 +0.13(+2.08%)
Aug 14, 2024 6.490 6.490 6.120 6.240 9,509 -0.19(-2.95%)
Aug 13, 2024 6.580 6.650 6.290 6.430 21,573 -0.11(-1.68%)
Aug 12, 2024 6.520 6.680 6.140 6.540 28,133 -0.05(-0.76%)
Aug 09, 2024 6.270 6.700 6.210 6.590 29,876 +0.00(+0.00%)
Aug 08, 2024 6.250 6.590 6.185 6.590 15,150 +0.41(+6.63%)
Aug 07, 2024 6.600 6.620 6.050 6.180 20,582 -0.33(-5.07%)
Aug 06, 2024 6.230 6.700 6.036 6.510 55,792 +0.30(+4.83%)
Aug 05, 2024 6.350 6.400 5.700 6.210 105,397 -0.49(-7.31%)
Aug 02, 2024 7.190 7.190 6.420 6.700 74,016 -0.60(-8.22%)
Aug 01, 2024 7.710 7.710 7.200 7.300 76,518 -0.42(-5.44%)
Jul 31, 2024 7.440 7.720 7.260 7.720 61,478 +0.29(+3.90%)
Jul 30, 2024 7.230 7.460 7.000 7.430 114,341 +0.20(+2.77%)
Jul 29, 2024 7.200 7.460 7.010 7.230 43,883 -0.01(-0.14%)
Jul 26, 2024 6.960 7.250 6.826 7.240 86,060 +0.22(+3.13%)
Jul 25, 2024 6.300 7.090 6.290 7.020 97,462 +0.71(+11.25%)
Jul 24, 2024 6.220 6.510 6.080 6.310 110,749 -0.06(-0.94%)
Jul 23, 2024 6.070 6.540 6.070 6.370 35,801 +0.16(+2.58%)
Jul 22, 2024 6.150 6.240 5.970 6.210 47,221 +0.24(+4.02%)
Jul 19, 2024 6.640 6.690 5.880 5.970 131,809 -0.73(-10.90%)
Jul 18, 2024 6.590 6.950 6.510 6.700 60,736 +0.12(+1.82%)
Jul 17, 2024 6.460 6.760 6.180 6.580 100,240 +0.02(+0.30%)
Jul 16, 2024 6.310 6.690 6.072 6.560 83,972 +0.27(+4.29%)
Jul 15, 2024 6.180 6.550 6.150 6.290 115,018 +0.07(+1.13%)
Jul 12, 2024 6.660 6.768 6.060 6.220 60,286 -0.44(-6.61%)
Jul 11, 2024 6.250 6.740 6.250 6.660 121,946 +0.39(+6.22%)
Jul 10, 2024 5.880 6.640 5.790 6.270 117,969 +0.33(+5.56%)
Jul 09, 2024 5.860 6.010 5.820 5.940 38,557 +0.03(+0.51%)
Jul 08, 2024 5.580 5.950 5.020 5.910 207,491 +0.21(+3.68%)
Jul 05, 2024 5.790 5.875 5.570 5.700 76,024 -0.09(-1.55%)
Jul 03, 2024 5.760 5.950 5.650 5.790 49,132 +0.10(+1.76%)
Jul 02, 2024 5.490 5.990 5.272 5.690 175,195 +0.14(+2.52%)
Jul 01, 2024 5.050 5.630 4.845 5.550 255,502 +0.41(+7.98%)
Jun 28, 2024 4.470 5.680 4.470 5.140 2,160,999 +0.53(+11.50%)
Jun 27, 2024 4.810 5.050 4.240 4.610 157,467 -0.28(-5.73%)
Jun 26, 2024 4.620 5.160 4.575 4.890 157,261 +0.09(+1.87%)
Jun 25, 2024 4.530 5.210 4.450 4.800 291,061 +0.26(+5.73%)
Jun 24, 2024 5.180 5.330 4.390 4.540 141,081 -0.62(-12.02%)
Jun 21, 2024 5.130 5.300 5.010 5.160 85,186 +0.04(+0.78%)
Jun 20, 2024 5.210 5.470 5.060 5.120 141,957 -0.14(-2.66%)
Jun 18, 2024 6.040 7.890 5.140 5.260 796,482 -0.82(-13.49%)
Jun 17, 2024 6.000 6.160 5.950 6.080 62,997 -0.02(-0.33%)
Jun 14, 2024 6.170 6.320 5.960 6.100 49,589 -0.22(-3.48%)
Jun 13, 2024 6.320 6.400 5.980 6.320 90,075 +0.04(+0.64%)
Jun 12, 2024 6.520 6.628 6.060 6.280 95,799 -0.31(-4.70%)
Jun 11, 2024 6.810 6.900 6.540 6.590 65,646 -0.04(-0.60%)
Jun 10, 2024 6.590 6.890 6.540 6.630 49,173 -0.11(-1.63%)
Jun 07, 2024 7.030 7.050 6.615 6.740 67,122 -0.36(-5.07%)
Jun 06, 2024 7.170 7.215 6.860 7.100 52,000 -0.04(-0.56%)
Jun 05, 2024 7.460 7.460 6.930 7.140 60,448 -0.27(-3.64%)
Jun 04, 2024 6.890 7.460 6.890 7.410 56,985 +0.47(+6.77%)
Jun 03, 2024 7.330 7.330 6.830 6.940 76,156 -0.31(-4.28%)
May 31, 2024 7.530 7.530 7.170 7.250 26,447 -0.24(-3.20%)
May 30, 2024 7.300 7.600 7.170 7.490 75,099 +0.12(+1.63%)
May 29, 2024 7.540 7.790 7.300 7.370 63,042 -0.44(-5.63%)
May 28, 2024 8.460 8.635 7.300 7.810 308,427 -0.50(-6.02%)
May 24, 2024 8.380 8.460 8.100 8.310 92,688 -0.05(-0.60%)
May 23, 2024 8.520 8.653 8.220 8.360 52,682 -0.23(-2.68%)
May 22, 2024 8.750 9.050 8.482 8.590 55,781 -0.15(-1.72%)
May 21, 2024 8.540 8.820 8.360 8.740 51,793 +0.20(+2.34%)
May 20, 2024 8.500 8.870 8.320 8.540 29,304 +0.11(+1.30%)
May 17, 2024 8.530 8.530 8.270 8.430 29,994 -0.15(-1.75%)
May 16, 2024 8.600 8.800 8.430 8.580 22,989 -0.01(-0.12%)
May 15, 2024 8.930 8.930 8.350 8.590 56,029 -0.22(-2.50%)
May 14, 2024 8.660 8.850 8.310 8.810 43,138 +0.25(+2.92%)
May 13, 2024 8.310 8.990 8.310 8.560 29,852 +0.25(+3.01%)
May 10, 2024 8.490 8.630 8.170 8.310 39,520 -0.30(-3.48%)
May 09, 2024 9.300 9.300 8.550 8.610 34,176 -0.72(-7.72%)
May 08, 2024 9.210 9.450 8.825 9.330 86,147 +0.13(+1.41%)
May 07, 2024 9.300 9.300 9.030 9.200 66,793 -0.18(-1.92%)
May 06, 2024 8.550 9.380 8.550 9.380 68,658 +0.89(+10.48%)
May 03, 2024 8.090 8.726 8.090 8.490 45,324 +0.47(+5.86%)
May 02, 2024 8.260 8.690 8.020 8.020 53,141 -0.14(-1.72%)
May 01, 2024 7.680 8.660 7.680 8.160 154,952 +0.49(+6.39%)
Apr 30, 2024 7.690 7.840 7.550 7.670 92,619 -0.09(-1.16%)
Apr 29, 2024 7.690 8.140 7.690 7.760 95,706 -0.11(-1.40%)
Apr 26, 2024 8.100 8.340 7.700 7.870 59,355 -0.34(-4.14%)
Apr 25, 2024 7.850 8.390 7.668 8.210 45,963 +0.14(+1.73%)
Apr 24, 2024 8.220 8.380 8.020 8.070 67,351 -0.11(-1.34%)
Apr 23, 2024 7.750 8.550 7.750 8.180 154,408 +0.23(+2.89%)
Apr 22, 2024 7.970 8.310 7.580 7.950 58,090 -0.09(-1.12%)
Apr 19, 2024 7.640 8.340 7.500 8.040 76,250 +0.13(+1.64%)
Apr 18, 2024 8.000 8.300 7.550 7.910 98,757 -0.20(-2.47%)
Apr 17, 2024 8.890 9.190 8.025 8.110 81,922 -0.85(-9.49%)
Apr 16, 2024 9.440 9.590 8.940 8.960 110,187 -0.45(-4.78%)
Apr 15, 2024 9.180 9.440 9.081 9.410 63,776 +0.16(+1.73%)
Apr 12, 2024 9.370 9.522 9.090 9.250 53,865 -0.25(-2.63%)
Apr 11, 2024 9.750 9.849 9.070 9.500 136,346 -0.39(-3.94%)
Apr 10, 2024 9.300 9.960 9.044 9.890 112,788 +0.62(+6.69%)
Apr 09, 2024 9.620 9.650 9.100 9.270 67,176 -0.46(-4.73%)
Apr 08, 2024 8.330 9.900 8.330 9.730 211,124 +1.52(+18.51%)
Apr 05, 2024 9.300 9.710 8.060 8.210 131,613 -1.17(-12.47%)
Apr 04, 2024 8.360 9.580 8.360 9.380 117,655 +0.97(+11.53%)
Apr 03, 2024 8.530 9.490 8.390 8.410 182,482 -0.06(-0.71%)
Apr 02, 2024 7.900 8.500 7.540 8.470 173,617 +0.62(+7.90%)
Apr 01, 2024 8.180 8.180 7.800 7.850 62,179 -0.28(-3.44%)
Mar 28, 2024 8.200 8.200 7.835 8.130 70,065 +0.14(+1.75%)
Mar 27, 2024 8.000 8.050 7.810 7.990 59,591 +0.02(+0.25%)
Mar 26, 2024 7.450 8.180 7.290 7.970 146,393 +0.48(+6.41%)
Mar 25, 2024 7.500 7.500 7.115 7.490 60,136 -0.01(-0.13%)
Mar 22, 2024 7.250 7.500 6.990 7.500 69,151 +0.25(+3.45%)
Mar 21, 2024 7.240 7.260 7.050 7.250 58,052 +0.09(+1.26%)
Mar 20, 2024 7.080 7.200 6.780 7.160 57,535 +0.05(+0.70%)
Mar 19, 2024 6.650 7.480 6.650 7.110 107,618 +0.48(+7.24%)
Mar 18, 2024 5.940 7.000 5.590 6.630 110,865 +0.72(+12.18%)
Mar 15, 2024 6.220 6.400 5.870 5.910 72,881 -0.45(-7.08%)
Mar 14, 2024 6.220 6.440 6.120 6.360 60,868 +0.05(+0.79%)
Mar 13, 2024 6.330 6.400 6.110 6.310 53,727 -0.02(-0.32%)
Mar 12, 2024 6.400 6.460 6.000 6.330 63,347 -0.02(-0.31%)
Mar 11, 2024 6.460 6.460 6.230 6.350 27,514 -0.05(-0.78%)
Mar 08, 2024 6.460 6.568 6.110 6.400 49,452 +0.01(+0.16%)
Mar 07, 2024 6.450 6.490 6.340 6.390 39,405 -0.01(-0.16%)
Mar 06, 2024 6.470 6.480 6.350 6.400 51,208 +0.11(+1.75%)
Mar 05, 2024 6.320 6.480 6.210 6.290 25,186 -0.10(-1.56%)
Mar 04, 2024 6.540 6.540 6.260 6.390 50,950 -0.01(-0.16%)
Mar 01, 2024 6.260 6.430 5.911 6.400 75,925 +0.14(+2.24%)
Feb 29, 2024 6.470 6.470 6.165 6.260 31,970 -0.08(-1.26%)
Feb 28, 2024 6.410 6.410 6.080 6.340 37,943 -0.05(-0.78%)
Feb 27, 2024 6.580 6.580 6.360 6.390 48,118 -0.06(-0.93%)
Feb 26, 2024 6.570 6.665 6.320 6.450 50,675 +0.00(+0.00%)
Feb 23, 2024 6.090 6.570 6.090 6.450 52,631 +0.33(+5.39%)
Feb 22, 2024 6.960 7.050 6.120 6.120 101,118 -0.78(-11.30%)
Feb 21, 2024 6.060 7.240 6.000 6.900 267,177 +0.84(+13.86%)
Feb 20, 2024 5.850 6.060 5.800 6.060 87,980 +0.16(+2.71%)
Feb 16, 2024 5.870 6.000 5.692 5.900 29,444 +0.12(+2.08%)
Feb 15, 2024 6.060 6.060 5.500 5.780 28,684 -0.27(-4.46%)
Feb 14, 2024 6.000 6.050 5.861 6.050 40,489 +0.04(+0.67%)
Feb 13, 2024 5.910 6.100 5.860 6.010 32,642 -0.01(-0.17%)
Feb 12, 2024 5.910 6.120 5.849 6.020 50,466 +0.14(+2.38%)
Feb 09, 2024 5.450 5.890 5.400 5.880 60,456 +0.44(+8.09%)
Feb 08, 2024 5.480 5.490 5.360 5.440 21,519 -0.03(-0.55%)
Feb 07, 2024 5.490 5.500 5.420 5.470 46,041 +0.05(+0.92%)
Feb 06, 2024 5.480 5.498 5.343 5.420 27,830 -0.05(-0.91%)
Feb 05, 2024 5.350 5.500 5.070 5.470 64,101 +0.04(+0.74%)
Feb 02, 2024 4.620 5.430 4.442 5.430 57,937 +0.80(+17.28%)
Feb 01, 2024 4.620 4.630 4.430 4.630 37,653 +0.04(+0.87%)
Jan 31, 2024 4.389 4.600 4.315 4.590 29,350 +0.25(+5.76%)
Jan 30, 2024 4.300 4.365 4.280 4.340 21,267 +0.04(+0.93%)
Jan 29, 2024 4.320 4.390 4.190 4.300 22,080 +0.10(+2.38%)
Jan 26, 2024 4.200 4.200 4.145 4.200 14,129 -0.02(-0.47%)
Jan 25, 2024 4.400 4.400 4.205 4.220 19,307 -0.30(-6.64%)
Jan 24, 2024 4.500 4.525 4.260 4.520 73,287 -0.03(-0.66%)
Jan 23, 2024 4.550 4.590 4.500 4.550 12,678 +0.05(+1.11%)
Jan 22, 2024 4.590 4.590 4.497 4.500 29,873 -0.15(-3.23%)
Jan 19, 2024 4.780 4.780 4.573 4.650 12,672 -0.15(-3.12%)
Jan 18, 2024 4.850 4.850 4.560 4.800 13,728 -0.07(-1.44%)
Jan 17, 2024 5.250 5.250 4.700 4.870 22,987 -0.37(-7.06%)
Jan 16, 2024 4.950 5.390 4.870 5.240 34,645 +0.24(+4.80%)
Jan 12, 2024 4.410 5.000 4.400 5.000 38,378 +0.58(+13.12%)
Jan 11, 2024 4.570 4.690 4.400 4.420 23,111 -0.25(-5.35%)
Jan 10, 2024 4.570 4.740 4.455 4.670 32,958 +0.12(+2.64%)
Jan 09, 2024 4.020 4.550 4.020 4.550 39,490 +0.50(+12.35%)
Jan 08, 2024 4.050 4.210 3.900 4.050 18,580 +0.02(+0.50%)
Jan 05, 2024 4.068 4.245 4.000 4.030 20,719 -0.21(-4.95%)
Jan 04, 2024 4.300 4.300 4.010 4.240 15,406 -0.05(-1.17%)
Jan 03, 2024 4.240 4.330 4.127 4.290 8,238 -0.05(-1.15%)
Jan 02, 2024 4.000 4.387 4.000 4.340 9,180 +0.34(+8.50%)
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%)
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.