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

Xbiotech Inc (NQ: XBIT )

7.870 -0.340 (-4.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2022 8.750 8.810 8.530 8.640 166,540 -0.11(-1.26%)
Mar 30, 2022 9.000 9.045 8.610 8.750 119,691 -0.25(-2.78%)
Mar 29, 2022 9.270 9.370 8.890 9.000 78,486 -0.16(-1.75%)
Mar 28, 2022 8.950 9.160 8.810 9.160 84,818 +0.29(+3.27%)
Mar 25, 2022 9.230 9.230 8.870 8.870 46,296 -0.31(-3.38%)
Mar 24, 2022 9.350 9.350 9.080 9.180 38,816 -0.12(-1.29%)
Mar 23, 2022 9.580 9.580 9.260 9.300 46,095 -0.24(-2.52%)
Mar 22, 2022 9.410 9.660 9.410 9.540 36,970 +0.16(+1.71%)
Mar 21, 2022 9.660 9.690 9.330 9.380 27,330 -0.20(-2.09%)
Mar 18, 2022 9.420 9.790 9.420 9.580 111,806 -0.03(-0.31%)
Mar 17, 2022 9.040 9.690 8.950 9.610 33,545 +0.46(+5.03%)
Mar 16, 2022 9.100 9.240 8.875 9.150 59,465 +0.14(+1.55%)
Mar 15, 2022 9.040 9.150 8.750 9.010 60,170 +0.04(+0.45%)
Mar 14, 2022 8.930 9.070 8.550 8.970 67,418 -0.01(-0.11%)
Mar 11, 2022 9.260 9.396 8.872 8.980 62,674 -0.23(-2.50%)
Mar 10, 2022 9.230 9.340 9.025 9.210 58,024 -0.12(-1.29%)
Mar 09, 2022 9.380 9.380 9.155 9.330 28,371 +0.18(+1.97%)
Mar 08, 2022 9.180 9.520 9.130 9.150 47,556 -0.09(-0.97%)
Mar 07, 2022 9.500 9.500 9.190 9.240 93,223 -0.17(-1.81%)
Mar 04, 2022 9.360 9.684 9.300 9.410 57,878 -0.07(-0.74%)
Mar 03, 2022 9.790 9.920 9.350 9.480 50,076 -0.24(-2.47%)
Mar 02, 2022 9.530 9.950 9.300 9.720 70,432 +0.29(+3.08%)
Mar 01, 2022 9.790 9.910 9.360 9.430 76,087 -0.43(-4.36%)
Feb 28, 2022 9.840 9.970 9.755 9.860 79,539 +0.00(+0.00%)
Feb 25, 2022 10.00 10.00 9.710 9.860 49,361 +0.06(+0.61%)
Feb 24, 2022 9.190 9.840 9.100 9.800 59,568 +0.36(+3.81%)
Feb 23, 2022 10.17 10.18 9.410 9.440 68,106 -0.69(-6.81%)
Feb 22, 2022 9.750 10.22 9.300 10.13 131,566 +0.39(+4.00%)
Feb 18, 2022 9.740 0 +0.13(+1.35%)
Feb 17, 2022 10.01 10.01 9.570 9.610 36,481 -0.46(-4.57%)
Feb 16, 2022 10.23 10.23 9.950 10.07 28,425 -0.16(-1.56%)
Feb 15, 2022 10.12 10.33 10.04 10.23 46,286 +0.24(+2.40%)
Feb 14, 2022 10.24 10.30 9.940 9.990 26,043 -0.14(-1.38%)
Feb 11, 2022 10.11 10.23 9.908 10.13 47,221 +0.02(+0.20%)
Feb 10, 2022 10.30 10.44 10.07 10.11 54,552 -0.28(-2.69%)
Feb 09, 2022 10.33 10.56 10.29 10.39 59,325 +0.07(+0.68%)
Feb 08, 2022 10.07 10.44 9.930 10.32 47,172 +0.17(+1.67%)
Feb 07, 2022 9.760 10.31 9.760 10.15 44,080 +0.42(+4.32%)
Feb 04, 2022 9.280 9.840 9.280 9.730 38,106 -0.03(-0.31%)
Feb 03, 2022 9.910 10.07 9.760 9.760 55,778 -0.40(-3.94%)
Feb 02, 2022 10.70 10.70 10.10 10.16 53,398 -0.47(-4.42%)
Feb 01, 2022 10.78 10.96 10.53 10.63 38,461 -0.14(-1.30%)
Jan 31, 2022 10.40 10.77 46,938 +0.31(+2.96%)
Jan 28, 2022 10.29 10.51 10.15 10.46 30,550 +0.17(+1.65%)
Jan 27, 2022 10.55 10.90 10.28 10.29 31,703 -0.19(-1.81%)
Jan 26, 2022 10.75 11.14 10.48 10.48 41,929 -0.24(-2.24%)
Jan 25, 2022 10.38 10.79 10.00 10.72 44,655 +0.31(+2.98%)
Jan 24, 2022 10.11 10.56 9.600 10.41 143,189 +0.17(+1.66%)
Jan 21, 2022 10.29 10.54 10.12 10.24 52,935 -0.18(-1.73%)
Jan 20, 2022 10.81 10.94 10.39 10.42 28,843 -0.29(-2.71%)
Jan 19, 2022 11.18 11.18 10.65 10.71 55,326 -0.34(-3.08%)
Jan 18, 2022 11.43 11.44 11.04 11.05 48,982 -0.55(-4.74%)
Jan 14, 2022 11.60 0 +0.22(+1.93%)
Jan 13, 2022 11.48 11.58 11.34 11.38 59,190 +0.00(+0.00%)
Jan 12, 2022 11.72 11.90 11.25 11.38 110,898 -0.33(-2.82%)
Jan 11, 2022 11.46 11.90 11.32 11.71 53,653 +0.16(+1.39%)
Jan 10, 2022 11.32 11.58 11.13 11.55 37,195 +0.23(+2.03%)
Jan 07, 2022 11.30 11.43 11.23 11.32 27,205 -0.01(-0.09%)
Jan 06, 2022 11.15 11.47 11.03 11.33 34,304 +0.09(+0.80%)
Jan 05, 2022 11.27 11.45 11.13 11.24 67,783 -0.01(-0.09%)
Jan 04, 2022 11.83 11.87 11.11 11.25 61,015 -0.27(-2.34%)
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.