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 29, 2018 4.728 4.728 4.728 0 +0.21(+4.70%)
Mar 28, 2018 4.375 4.587 4.331 4.516 184,232 +0.22(+5.14%)
Mar 27, 2018 4.322 4.340 4.242 4.295 33,676 +0.07(+1.67%)
Mar 26, 2018 4.189 4.294 3.898 4.225 63,267 +0.03(+0.63%)
Mar 23, 2018 4.154 4.242 4.110 4.198 50,419 +0.04(+0.85%)
Mar 22, 2018 4.110 4.225 4.110 4.163 107,040 +0.01(+0.21%)
Mar 21, 2018 4.242 4.322 4.127 4.154 54,390 -0.07(-1.67%)
Mar 20, 2018 4.180 4.331 4.136 4.225 26,441 +0.01(+0.21%)
Mar 19, 2018 4.304 4.304 4.066 4.216 40,915 -0.09(-2.05%)
Mar 16, 2018 3.924 4.304 3.845 4.304 86,649 +0.35(+8.95%)
Mar 15, 2018 4.154 4.172 3.898 3.951 70,422 -0.18(-4.28%)
Mar 14, 2018 4.198 4.066 4.127 50,173 -0.02(-0.43%)
Mar 13, 2018 4.331 4.331 4.070 4.145 98,233 -0.11(-2.70%)
Mar 12, 2018 4.092 4.313 4.092 4.260 61,356 +0.09(+2.12%)
Mar 09, 2018 4.216 4.304 4.123 4.172 71,215 -0.01(-0.21%)
Mar 08, 2018 4.331 4.348 4.066 4.180 159,300 -0.16(-3.67%)
Mar 07, 2018 4.410 4.410 4.278 4.340 71,573 -0.04(-1.01%)
Mar 06, 2018 4.322 4.419 4.278 4.384 37,500 +0.04(+0.81%)
Mar 05, 2018 4.348 4.419 4.264 4.348 47,456 -0.04(-1.01%)
Mar 02, 2018 4.278 4.463 4.127 4.393 75,865 +0.10(+2.26%)
Mar 01, 2018 4.295 4.357 4.242 4.295 48,365 +0.04(+0.83%)
Feb 28, 2018 4.260 4.375 4.198 4.260 46,396 -0.01(-0.21%)
Feb 27, 2018 4.225 4.269 4.154 4.269 43,317 +0.01(+0.21%)
Feb 26, 2018 4.286 4.286 4.154 4.260 57,999 +0.03(+0.63%)
Feb 23, 2018 4.207 4.269 4.180 4.233 32,607 +0.03(+0.63%)
Feb 22, 2018 4.172 4.242 4.127 4.207 23,158 +0.04(+1.06%)
Feb 21, 2018 3.977 4.233 3.977 4.163 51,294 +0.14(+3.52%)
Feb 20, 2018 4.154 4.154 3.959 4.021 59,472 -0.12(-2.98%)
Feb 16, 2018 4.145 4.145 4.145 0 +0.08(+1.96%)
Feb 15, 2018 4.242 4.242 3.973 4.066 48,939 -0.10(-2.34%)
Feb 14, 2018 4.066 4.198 3.977 4.163 182,370 +0.15(+3.74%)
Feb 13, 2018 3.677 4.066 3.659 4.013 96,063 +0.30(+8.10%)
Feb 12, 2018 3.712 3.734 3.579 3.712 81,866 +0.03(+0.72%)
Feb 09, 2018 3.606 3.712 3.341 3.686 119,966 +0.22(+6.38%)
Feb 08, 2018 3.686 3.686 3.447 3.465 93,155 -0.19(-5.31%)
Feb 07, 2018 3.588 3.588 3.579 3.659 33,956 +0.07(+1.97%)
Feb 06, 2018 3.588 3.744 3.535 3.588 126,664 -0.19(-4.92%)
Feb 05, 2018 3.933 4.110 3.668 3.774 104,498 -0.24(-5.95%)
Feb 02, 2018 4.110 4.110 3.977 4.013 50,524 -0.12(-2.99%)
Feb 01, 2018 4.322 4.322 4.066 4.136 83,936 -0.21(-4.88%)
Jan 31, 2018 4.419 4.419 4.295 4.348 52,214 +0.02(+0.41%)
Jan 30, 2018 4.048 4.499 4.048 4.331 55,010 +0.18(+4.26%)
Jan 29, 2018 4.198 4.340 4.066 4.154 71,569 -0.03(-0.63%)
Jan 26, 2018 4.454 4.569 4.119 4.180 287,733 -0.23(-5.21%)
Jan 25, 2018 4.304 4.727 4.260 4.410 425,096 +0.12(+2.89%)
Jan 24, 2018 3.968 4.357 3.800 4.286 180,928 -0.01(-0.21%)
Jan 23, 2018 4.225 4.357 4.154 4.295 193,784 +0.09(+2.10%)
Jan 22, 2018 4.154 4.216 4.066 4.207 108,539 +0.07(+1.71%)
Jan 19, 2018 3.968 4.154 3.968 4.136 173,859 +0.15(+3.77%)
Jan 18, 2018 4.066 4.066 3.871 3.986 78,354 -0.04(-1.10%)
Jan 17, 2018 4.030 4.039 3.911 4.030 40,203 +0.01(+0.22%)
Jan 16, 2018 3.977 4.066 3.800 4.021 184,111 +0.34(+9.38%)
Jan 12, 2018 3.677 3.677 3.677 0 +0.03(+0.73%)
Jan 11, 2018 3.624 3.721 3.571 3.650 35,015 +0.03(+0.73%)
Jan 10, 2018 3.535 3.624 3.518 3.624 30,909 +0.08(+2.24%)
Jan 09, 2018 3.641 3.641 3.500 3.544 103,481 -0.11(-2.91%)
Jan 08, 2018 3.694 3.721 3.553 3.650 40,721 -0.06(-1.67%)
Jan 05, 2018 3.641 3.827 3.597 3.712 47,292 +0.07(+1.94%)
Jan 04, 2018 3.686 3.730 3.597 3.641 45,163 +0.02(+0.49%)
Jan 03, 2018 3.535 3.747 3.500 3.624 114,232 +0.11(+3.01%)
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.