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

Xbiotech Inc (NQ: XBIT )

7.810 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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, 2023 5.300 5.300 5.000 5.095 115,811 -0.21(-3.87%)
May 30, 2023 5.480 5.690 5.300 5.300 80,479 -0.17(-3.11%)
May 26, 2023 5.480 5.740 5.100 5.470 125,027 +0.08(+1.39%)
May 25, 2023 5.200 5.790 5.190 5.395 132,841 +0.31(+6.20%)
May 24, 2023 5.810 5.810 5.040 5.080 185,936 -0.65(-11.34%)
May 23, 2023 5.000 5.980 5.000 5.730 276,454 +0.68(+13.47%)
May 22, 2023 4.930 5.205 4.900 5.050 177,178 +0.10(+2.02%)
May 19, 2023 5.050 5.060 4.750 4.950 204,848 -0.09(-1.79%)
May 18, 2023 4.410 5.160 4.320 5.040 334,934 +0.55(+12.25%)
May 17, 2023 3.970 4.739 3.950 4.490 1,820,049 +1.01(+29.02%)
May 16, 2023 3.370 3.480 3.270 3.480 49,178 +0.14(+4.19%)
May 15, 2023 3.350 3.439 3.310 3.340 31,453 -0.01(-0.30%)
May 12, 2023 3.350 3.410 3.350 3.350 14,983 -0.01(-0.30%)
May 11, 2023 3.290 3.360 3.290 3.360 26,769 +0.07(+2.13%)
May 10, 2023 3.250 3.380 3.250 3.290 29,164 +0.01(+0.30%)
May 09, 2023 3.270 3.280 3.215 3.280 23,234 -0.01(-0.30%)
May 08, 2023 3.320 3.370 3.255 3.290 8,485 -0.06(-1.79%)
May 05, 2023 3.310 3.400 3.270 3.350 24,042 +0.02(+0.60%)
May 04, 2023 3.410 3.410 3.300 3.330 7,184 -0.05(-1.48%)
May 03, 2023 3.500 3.590 3.310 3.380 32,478 -0.11(-3.15%)
May 02, 2023 3.430 3.500 3.420 3.490 8,978 +0.02(+0.58%)
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.