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

Xbiotech Inc (NQ: XBIT )

8.290 -0.300 (-3.49%)
Streaming Delayed Price Updated: 3:39 PM EDT, May 23, 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 (%)
Aug 31, 2022 4.100 4.230 4.010 4.010 215,414 -0.12(-2.91%)
Aug 30, 2022 4.190 4.231 4.130 4.130 51,373 -0.03(-0.72%)
Aug 29, 2022 4.230 4.350 4.140 4.160 64,242 -0.14(-3.26%)
Aug 26, 2022 4.680 4.725 4.290 4.300 61,783 -0.38(-8.12%)
Aug 25, 2022 4.610 4.770 4.610 4.680 49,371 +0.06(+1.30%)
Aug 24, 2022 4.580 4.710 4.540 4.620 32,058 -0.01(-0.22%)
Aug 23, 2022 4.530 4.675 4.510 4.630 54,027 +0.12(+2.66%)
Aug 22, 2022 4.510 4.591 4.430 4.510 38,850 -0.07(-1.53%)
Aug 19, 2022 4.740 4.760 4.490 4.580 46,143 -0.22(-4.58%)
Aug 18, 2022 4.800 4.931 4.695 4.800 51,452 +0.00(+0.00%)
Aug 17, 2022 4.900 4.960 4.800 4.800 51,733 -0.16(-3.23%)
Aug 16, 2022 5.020 5.150 4.905 4.960 71,332 -0.13(-2.55%)
Aug 15, 2022 5.230 5.250 5.000 5.090 84,721 -0.05(-0.97%)
Aug 12, 2022 5.100 5.170 5.040 5.140 49,985 +0.06(+1.18%)
Aug 11, 2022 5.120 5.280 5.040 5.080 45,909 -0.12(-2.31%)
Aug 10, 2022 5.250 5.290 5.100 5.200 32,335 +0.04(+0.78%)
Aug 09, 2022 5.210 5.216 4.900 5.160 88,411 -0.13(-2.46%)
Aug 08, 2022 5.270 5.390 5.090 5.290 42,298 +0.03(+0.57%)
Aug 05, 2022 5.340 5.390 5.180 5.260 37,427 -0.02(-0.38%)
Aug 04, 2022 5.220 5.390 5.150 5.280 43,174 +0.08(+1.54%)
Aug 03, 2022 5.160 5.290 5.110 5.200 47,561 +0.14(+2.77%)
Aug 02, 2022 5.170 5.170 5.000 5.060 48,013 -0.03(-0.59%)
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.