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 (%)
Jul 31, 2018 3.800 3.964 3.800 3.808 42,368 -0.01(-0.23%)
Jul 30, 2018 3.757 3.877 3.748 3.817 39,618 +0.09(+2.55%)
Jul 27, 2018 3.765 3.783 3.722 3.722 6,383 -0.08(-2.04%)
Jul 26, 2018 3.740 3.808 3.740 3.800 11,193 +0.02(+0.46%)
Jul 25, 2018 3.826 3.886 3.722 3.783 13,453 -0.02(-0.45%)
Jul 24, 2018 3.722 3.964 3.705 3.800 30,526 +0.08(+2.08%)
Jul 23, 2018 3.705 3.834 3.705 3.722 18,999 -0.01(-0.23%)
Jul 20, 2018 3.783 3.843 3.705 3.731 31,262 -0.04(-1.14%)
Jul 19, 2018 3.740 3.903 3.731 3.774 38,738 +0.06(+1.62%)
Jul 18, 2018 3.705 3.783 3.705 3.714 15,727 +0.01(+0.23%)
Jul 17, 2018 3.636 3.808 3.636 3.705 26,838 +0.07(+1.90%)
Jul 16, 2018 3.791 3.791 3.636 3.636 17,408 -0.04(-1.17%)
Jul 13, 2018 3.705 3.791 3.662 3.679 19,986 -0.05(-1.39%)
Jul 12, 2018 3.675 3.834 3.666 3.731 8,860 +0.02(+0.46%)
Jul 11, 2018 4.033 4.033 3.653 3.714 22,300 -0.05(-1.37%)
Jul 10, 2018 3.972 4.007 3.722 3.765 20,893 -0.18(-4.58%)
Jul 09, 2018 4.024 4.033 3.835 3.946 26,644 -0.09(-2.35%)
Jul 06, 2018 3.989 4.127 3.989 4.041 34,522 +0.05(+1.30%)
Jul 05, 2018 4.015 4.041 3.869 3.989 27,613 +0.06(+1.54%)
Jul 03, 2018 3.929 3.929 3.929 0 +0.09(+2.24%)
Jul 02, 2018 3.869 4.033 3.826 3.843 80,753 -0.02(-0.45%)
Jun 29, 2018 3.679 3.860 3.619 3.860 49,036 +0.22(+5.91%)
Jun 28, 2018 3.679 3.748 3.636 3.645 26,180 -0.09(-2.53%)
Jun 27, 2018 3.852 3.852 3.619 3.740 46,391 -0.11(-2.91%)
Jun 26, 2018 3.472 3.877 3.455 3.852 48,038 +0.37(+10.64%)
Jun 25, 2018 3.619 3.619 3.378 3.481 103,542 -0.18(-4.94%)
Jun 22, 2018 3.714 3.826 3.447 3.662 2,495,490 -0.07(-1.85%)
Jun 21, 2018 3.843 3.929 3.696 3.731 99,589 -0.15(-3.78%)
Jun 20, 2018 3.808 3.964 3.783 3.877 76,160 +0.05(+1.35%)
Jun 19, 2018 3.886 3.921 3.688 3.826 90,739 -0.06(-1.55%)
Jun 18, 2018 3.826 3.886 3.722 3.886 43,708 +0.01(+0.22%)
Jun 15, 2018 3.877 3.748 3.877 79,526 +0.13(+3.45%)
Jun 14, 2018 3.645 3.748 3.636 3.748 56,937 +0.05(+1.40%)
Jun 13, 2018 3.585 3.722 3.567 3.696 50,901 +0.05(+1.42%)
Jun 12, 2018 3.662 3.722 3.533 3.645 43,554 -0.03(-0.94%)
Jun 11, 2018 3.705 3.774 3.628 3.679 47,619 -0.03(-0.93%)
Jun 08, 2018 3.705 3.808 3.705 3.714 46,995 -0.01(-0.23%)
Jun 07, 2018 3.705 3.765 3.705 3.722 41,887 +0.03(+0.70%)
Jun 06, 2018 3.679 3.696 33,341 -0.03(-0.92%)
Jun 05, 2018 3.640 3.808 3.619 3.731 51,096 +0.07(+1.88%)
Jun 04, 2018 3.696 3.696 3.619 3.662 49,149 +0.00(+0.00%)
Jun 01, 2018 3.705 3.714 3.619 3.662 44,513 -0.04(-1.16%)
May 31, 2018 3.671 3.731 3.662 3.705 42,285 +0.00(+0.00%)
May 30, 2018 3.705 3.731 3.645 3.705 51,830 +0.03(+0.94%)
May 29, 2018 3.671 3.705 3.628 3.671 23,803 +0.00(+0.00%)
May 25, 2018 3.671 3.671 3.671 0 +0.03(+0.71%)
May 24, 2018 3.705 3.705 3.602 3.645 37,028 -0.03(-0.70%)
May 23, 2018 3.679 3.705 3.576 3.671 37,275 +0.04(+1.19%)
May 22, 2018 3.705 3.765 3.619 3.628 38,263 -0.08(-2.09%)
May 21, 2018 3.658 3.722 3.619 3.705 35,790 +0.03(+0.70%)
May 18, 2018 3.722 3.783 3.636 3.679 49,492 -0.02(-0.47%)
May 17, 2018 3.817 3.817 3.634 3.696 48,064 -0.11(-2.94%)
May 16, 2018 3.817 3.886 3.722 3.808 41,635 +0.02(+0.45%)
May 15, 2018 3.938 3.938 3.645 3.791 29,581 +0.01(+0.23%)
May 14, 2018 3.757 3.843 3.731 3.783 32,983 +0.01(+0.23%)
May 11, 2018 3.757 3.800 3.722 3.774 20,796 +0.06(+1.62%)
May 10, 2018 3.623 3.731 3.610 3.714 16,691 +0.06(+1.65%)
May 09, 2018 3.636 3.696 3.602 3.653 63,813 +0.07(+1.92%)
May 08, 2018 3.653 3.748 3.576 3.584 60,764 -0.07(-1.89%)
May 07, 2018 3.593 3.731 3.576 3.653 60,369 +0.01(+0.24%)
May 04, 2018 3.636 3.679 3.593 3.645 44,795 -0.02(-0.47%)
May 03, 2018 3.895 3.929 3.550 3.662 120,621 -0.27(-6.80%)
May 02, 2018 4.101 4.101 3.886 3.929 61,639 -0.21(-5.00%)
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.