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, 2018 3.283 3.378 3.283 3.360 11,220 +0.07(+2.09%)
Oct 30, 2018 3.257 3.378 3.154 3.292 185,861 +0.03(+1.06%)
Oct 29, 2018 3.214 3.309 3.149 3.257 16,540 +0.03(+0.93%)
Oct 26, 2018 3.274 3.395 3.171 3.227 55,707 -0.05(-1.45%)
Oct 25, 2018 3.102 3.309 3.102 3.274 64,590 +0.18(+5.70%)
Oct 24, 2018 3.136 3.274 3.085 3.098 38,242 -0.06(-2.04%)
Oct 23, 2018 2.843 3.171 2.843 3.162 27,658 +0.20(+6.69%)
Oct 22, 2018 3.076 3.145 2.887 2.964 38,031 -0.09(-3.10%)
Oct 19, 2018 3.179 3.274 3.024 3.059 14,971 -0.07(-2.20%)
Oct 18, 2018 3.145 3.171 3.093 3.128 97,107 +0.01(+0.28%)
Oct 17, 2018 3.188 3.305 3.085 3.119 36,941 +0.00(+0.00%)
Oct 16, 2018 2.843 3.154 2.826 3.119 305,059 +0.30(+10.70%)
Oct 15, 2018 2.783 2.973 2.731 2.818 41,260 -0.03(-0.91%)
Oct 12, 2018 2.800 2.990 2.688 2.843 29,362 +0.04(+1.54%)
Oct 11, 2018 2.757 2.964 2.757 2.800 70,441 -0.17(-5.80%)
Oct 10, 2018 2.775 2.999 2.766 2.973 101,807 +0.13(+4.55%)
Oct 09, 2018 2.757 2.973 2.757 2.843 42,130 +0.07(+2.48%)
Oct 08, 2018 2.835 2.835 2.766 2.775 24,497 -0.08(-2.72%)
Oct 05, 2018 2.861 2.955 2.766 2.852 77,293 -0.03(-0.90%)
Oct 04, 2018 2.869 2.981 2.852 2.878 99,331 +0.01(+0.30%)
Oct 03, 2018 2.955 2.955 2.800 2.869 241,266 -0.10(-3.48%)
Oct 02, 2018 2.921 3.016 2.749 2.973 277,015 +0.18(+6.48%)
Oct 01, 2018 2.835 2.878 2.680 2.792 136,405 +0.05(+1.89%)
Sep 28, 2018 2.740 2.930 2.706 2.740 137,875 +0.03(+0.95%)
Sep 27, 2018 2.585 2.955 2.585 2.714 242,837 +0.09(+3.28%)
Sep 26, 2018 2.542 2.697 2.533 2.628 149,281 +0.10(+4.10%)
Sep 25, 2018 2.335 2.550 2.335 2.525 204,316 +0.19(+8.12%)
Sep 24, 2018 2.318 2.542 2.232 2.335 179,527 -0.08(-3.21%)
Sep 21, 2018 2.197 2.490 2.171 2.413 282,945 +0.09(+3.70%)
Sep 20, 2018 2.352 2.378 2.283 2.326 67,116 -0.05(-2.17%)
Sep 19, 2018 2.464 2.466 2.326 2.378 36,059 -0.10(-4.17%)
Sep 18, 2018 2.516 2.533 2.387 2.482 53,847 -0.05(-2.04%)
Sep 17, 2018 2.456 2.542 2.421 2.533 97,399 +0.12(+5.00%)
Sep 14, 2018 2.456 2.464 2.326 2.413 131,259 -0.06(-2.44%)
Sep 13, 2018 2.757 2.800 2.370 2.473 331,075 -0.04(-1.71%)
Sep 12, 2018 2.490 2.757 2.068 2.516 787,139 +0.53(+26.41%)
Sep 11, 2018 2.309 2.370 1.835 1.990 805,481 -0.40(-16.91%)
Sep 10, 2018 3.085 3.171 2.352 2.395 280,346 -0.69(-22.35%)
Sep 07, 2018 3.128 3.343 3.050 3.085 44,797 -0.03(-1.11%)
Sep 06, 2018 3.343 3.455 3.093 3.119 44,299 -0.22(-6.46%)
Sep 05, 2018 3.412 3.533 3.317 3.335 50,547 -0.09(-2.76%)
Sep 04, 2018 3.481 3.516 3.369 3.429 24,672 -0.05(-1.49%)
Aug 31, 2018 3.481 3.481 3.481 0 +0.06(+1.76%)
Aug 30, 2018 3.360 3.490 3.360 3.421 18,629 +0.06(+1.80%)
Aug 29, 2018 3.447 3.524 3.317 3.360 67,888 -0.12(-3.47%)
Aug 28, 2018 3.481 3.559 3.481 3.481 12,696 +0.00(+0.00%)
Aug 27, 2018 3.481 3.516 3.412 3.481 123,453 -0.02(-0.49%)
Aug 24, 2018 3.584 3.800 3.490 3.498 42,940 -0.09(-2.40%)
Aug 23, 2018 3.731 3.981 3.584 3.584 46,846 -0.21(-5.45%)
Aug 22, 2018 3.964 3.964 3.671 3.791 18,967 -0.13(-3.30%)
Aug 21, 2018 3.541 3.921 3.507 3.921 111,326 +0.34(+9.64%)
Aug 20, 2018 3.662 3.662 3.481 3.576 22,526 +0.00(+0.00%)
Aug 17, 2018 3.671 3.688 3.546 3.576 18,104 -0.13(-3.49%)
Aug 16, 2018 3.714 3.722 3.628 3.705 11,559 -0.03(-0.69%)
Aug 15, 2018 3.774 3.791 3.662 3.731 17,673 -0.06(-1.59%)
Aug 14, 2018 3.679 3.791 3.619 3.791 26,053 +0.09(+2.33%)
Aug 13, 2018 3.559 3.705 3.472 3.705 36,918 +0.13(+3.61%)
Aug 10, 2018 3.360 3.584 3.360 3.576 43,521 +0.16(+4.53%)
Aug 09, 2018 3.429 3.464 3.404 3.421 46,058 -0.03(-1.00%)
Aug 08, 2018 3.395 3.516 3.395 3.455 26,986 +0.01(+0.25%)
Aug 07, 2018 3.421 3.490 3.335 3.447 58,277 +0.00(+0.00%)
Aug 06, 2018 3.438 3.507 3.283 3.447 17,524 -0.02(-0.50%)
Aug 03, 2018 3.472 3.524 3.274 3.464 155,051 -0.03(-0.74%)
Aug 02, 2018 3.559 3.653 3.179 3.490 255,757 -0.09(-2.64%)
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.