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

Xbiotech Inc (NQ: XBIT )

6.790 -1.160 (-14.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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, 2017 3.722 3.722 3.610 3.671 56,052 -0.02(-0.47%)
Oct 30, 2017 3.653 3.722 3.550 3.688 100,622 -0.03(-0.70%)
Oct 27, 2017 3.610 3.783 3.602 3.714 92,454 +0.09(+2.62%)
Oct 26, 2017 3.541 3.662 3.541 3.619 69,778 +0.13(+3.70%)
Oct 25, 2017 3.490 3.593 3.455 3.490 54,609 +0.00(+0.00%)
Oct 24, 2017 3.533 3.619 3.455 3.490 82,343 -0.04(-1.22%)
Oct 23, 2017 3.576 3.636 3.412 3.533 156,511 -0.02(-0.49%)
Oct 20, 2017 3.705 3.705 3.498 3.550 93,361 -0.04(-1.20%)
Oct 19, 2017 3.671 3.757 3.525 3.593 201,228 -0.11(-3.02%)
Oct 18, 2017 3.800 4.403 3.679 3.705 807,862 -0.09(-2.49%)
Oct 17, 2017 3.843 3.955 3.791 3.800 64,101 -0.03(-0.90%)
Oct 16, 2017 3.895 4.041 3.808 3.834 63,248 -0.01(-0.22%)
Oct 13, 2017 3.869 4.067 3.834 3.843 93,420 +0.03(+0.68%)
Oct 12, 2017 3.791 3.903 3.791 3.817 48,330 -0.03(-0.67%)
Oct 11, 2017 3.808 3.921 3.688 3.843 55,983 +0.00(+0.00%)
Oct 10, 2017 3.921 3.998 3.765 3.843 106,651 -0.07(-1.76%)
Oct 09, 2017 3.843 3.964 3.843 3.912 45,112 +0.07(+1.79%)
Oct 06, 2017 3.800 3.860 3.765 3.843 35,275 +0.06(+1.59%)
Oct 05, 2017 3.628 3.860 3.628 3.783 51,496 +0.12(+3.29%)
Oct 04, 2017 3.800 3.925 3.628 3.662 94,401 -0.12(-3.19%)
Oct 03, 2017 3.783 3.860 3.714 3.783 82,961 +0.00(+0.00%)
Oct 02, 2017 3.748 3.877 3.705 3.783 130,459 +0.02(+0.46%)
Sep 29, 2017 3.740 3.860 3.714 3.765 90,462 +0.07(+1.87%)
Sep 28, 2017 3.688 3.765 3.662 3.696 75,666 -0.03(-0.92%)
Sep 27, 2017 3.628 3.791 3.589 3.731 93,759 +0.09(+2.61%)
Sep 26, 2017 3.679 3.679 3.524 3.636 54,615 -0.02(-0.47%)
Sep 25, 2017 3.722 3.722 3.542 3.653 160,775 +0.04(+1.19%)
Sep 22, 2017 3.748 3.843 3.533 3.610 174,835 -0.17(-4.56%)
Sep 21, 2017 3.869 3.903 3.731 3.783 63,522 -0.11(-2.88%)
Sep 20, 2017 3.852 3.903 3.731 3.895 69,109 +0.05(+1.35%)
Sep 19, 2017 3.912 3.955 3.696 3.843 95,881 -0.04(-1.11%)
Sep 18, 2017 3.808 4.050 3.757 3.886 132,530 +0.03(+0.67%)
Sep 15, 2017 3.912 3.938 3.498 3.860 261,208 -0.04(-1.10%)
Sep 14, 2017 3.981 4.153 3.895 3.903 114,931 -0.10(-2.58%)
Sep 13, 2017 4.015 4.136 3.921 4.007 73,227 +0.04(+1.09%)
Sep 12, 2017 3.964 4.067 3.887 3.964 57,494 +0.01(+0.22%)
Sep 11, 2017 4.196 4.226 3.834 3.955 154,749 -0.24(-5.75%)
Sep 08, 2017 4.265 4.287 4.101 4.196 35,165 -0.10(-2.40%)
Sep 07, 2017 4.291 4.308 4.188 4.300 29,936 -0.02(-0.40%)
Sep 06, 2017 4.325 4.381 4.188 4.317 104,964 +0.03(+0.80%)
Sep 05, 2017 4.498 4.498 3.921 4.282 230,917 -0.09(-2.17%)
Sep 01, 2017 4.429 4.601 4.334 4.377 170,809 -0.03(-0.78%)
Aug 31, 2017 4.463 4.653 4.291 4.412 105,530 +0.03(+0.59%)
Aug 30, 2017 4.394 4.481 4.274 4.386 118,388 +0.06(+1.39%)
Aug 29, 2017 4.265 4.394 4.239 4.325 58,036 +0.09(+2.03%)
Aug 28, 2017 4.325 4.351 4.119 4.239 55,653 -0.04(-1.01%)
Aug 25, 2017 4.394 4.394 4.196 4.282 54,994 -0.07(-1.58%)
Aug 24, 2017 4.308 4.369 4.136 4.351 105,228 +0.22(+5.21%)
Aug 23, 2017 4.291 4.357 4.067 4.136 47,678 -0.19(-4.38%)
Aug 22, 2017 4.308 4.394 4.145 4.325 150,235 +0.05(+1.21%)
Aug 21, 2017 4.101 4.308 3.998 4.274 78,853 +0.14(+3.33%)
Aug 18, 2017 4.041 4.265 3.886 4.136 84,222 +0.04(+1.05%)
Aug 17, 2017 4.179 4.300 4.050 4.093 107,175 -0.06(-1.45%)
Aug 16, 2017 4.119 4.222 4.007 4.153 49,269 +0.06(+1.47%)
Aug 15, 2017 4.265 4.297 4.041 4.093 64,957 -0.18(-4.23%)
Aug 14, 2017 3.921 4.308 3.886 4.274 277,688 +0.36(+9.25%)
Aug 11, 2017 3.619 3.938 3.472 3.912 142,706 +0.29(+8.10%)
Aug 10, 2017 3.593 3.636 3.498 3.619 82,927 +0.05(+1.45%)
Aug 09, 2017 3.567 3.705 3.516 3.567 97,495 -0.03(-0.96%)
Aug 08, 2017 3.748 3.774 3.559 3.602 190,409 -0.16(-4.13%)
Aug 07, 2017 3.783 3.852 3.705 3.757 149,069 -0.03(-0.68%)
Aug 04, 2017 3.696 3.860 3.671 3.783 147,173 +0.05(+1.39%)
Aug 03, 2017 3.602 3.834 3.059 3.731 335,573 +0.16(+4.34%)
Aug 02, 2017 3.817 3.817 3.541 3.576 113,078 -0.16(-4.38%)
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.