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 (%)
May 31, 2017 6.574 6.704 6.307 6.350 200,907 -0.28(-4.16%)
May 30, 2017 6.704 6.936 6.574 6.626 86,942 -0.11(-1.66%)
May 26, 2017 6.893 6.928 6.574 6.738 74,580 -0.22(-3.10%)
May 25, 2017 7.083 7.246 6.643 6.954 96,736 -0.09(-1.22%)
May 24, 2017 7.048 7.238 6.979 7.040 71,083 -0.03(-0.49%)
May 23, 2017 7.324 7.341 6.902 7.074 73,828 -0.22(-2.96%)
May 22, 2017 7.315 7.595 7.126 7.290 120,923 +0.07(+0.95%)
May 19, 2017 7.057 7.755 6.893 7.221 234,354 -0.38(-4.99%)
May 18, 2017 7.677 7.824 7.384 7.600 94,106 -0.11(-1.45%)
May 17, 2017 7.712 7.996 7.479 7.712 113,842 -0.12(-1.54%)
May 16, 2017 7.841 7.917 7.583 7.832 96,321 +0.09(+1.11%)
May 15, 2017 7.712 7.893 7.496 7.746 118,800 +0.09(+1.12%)
May 12, 2017 7.720 8.031 7.531 7.660 160,480 -0.04(-0.56%)
May 11, 2017 8.599 8.668 7.419 7.703 357,187 -0.83(-9.70%)
May 10, 2017 8.746 8.978 8.487 8.530 108,345 -0.15(-1.69%)
May 09, 2017 8.703 8.953 8.539 8.677 178,209 -0.02(-0.20%)
May 08, 2017 8.797 9.185 8.539 8.694 148,941 -0.14(-1.56%)
May 05, 2017 8.599 8.918 8.513 8.832 137,860 +0.22(+2.50%)
May 04, 2017 8.616 8.961 8.530 8.616 117,212 -0.18(-2.06%)
May 03, 2017 8.927 8.953 8.685 8.797 129,935 -0.20(-2.20%)
May 02, 2017 9.090 9.271 8.875 8.996 83,998 -0.12(-1.32%)
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.