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

Xbiotech Inc (NQ: XBIT )

8.910 -0.420 (-4.50%)
Streaming Delayed Price Updated: 2:08 PM EDT, May 9, 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 31, 2022 8.750 8.810 8.530 8.640 166,540 -0.11(-1.26%)
Mar 30, 2022 9.000 9.045 8.610 8.750 119,691 -0.25(-2.78%)
Mar 29, 2022 9.270 9.370 8.890 9.000 78,486 -0.16(-1.75%)
Mar 28, 2022 8.950 9.160 8.810 9.160 84,818 +0.29(+3.27%)
Mar 25, 2022 9.230 9.230 8.870 8.870 46,296 -0.31(-3.38%)
Mar 24, 2022 9.350 9.350 9.080 9.180 38,816 -0.12(-1.29%)
Mar 23, 2022 9.580 9.580 9.260 9.300 46,095 -0.24(-2.52%)
Mar 22, 2022 9.410 9.660 9.410 9.540 36,970 +0.16(+1.71%)
Mar 21, 2022 9.660 9.690 9.330 9.380 27,330 -0.20(-2.09%)
Mar 18, 2022 9.420 9.790 9.420 9.580 111,806 -0.03(-0.31%)
Mar 17, 2022 9.040 9.690 8.950 9.610 33,545 +0.46(+5.03%)
Mar 16, 2022 9.100 9.240 8.875 9.150 59,465 +0.14(+1.55%)
Mar 15, 2022 9.040 9.150 8.750 9.010 60,170 +0.04(+0.45%)
Mar 14, 2022 8.930 9.070 8.550 8.970 67,418 -0.01(-0.11%)
Mar 11, 2022 9.260 9.396 8.872 8.980 62,674 -0.23(-2.50%)
Mar 10, 2022 9.230 9.340 9.025 9.210 58,024 -0.12(-1.29%)
Mar 09, 2022 9.380 9.380 9.155 9.330 28,371 +0.18(+1.97%)
Mar 08, 2022 9.180 9.520 9.130 9.150 47,556 -0.09(-0.97%)
Mar 07, 2022 9.500 9.500 9.190 9.240 93,223 -0.17(-1.81%)
Mar 04, 2022 9.360 9.684 9.300 9.410 57,878 -0.07(-0.74%)
Mar 03, 2022 9.790 9.920 9.350 9.480 50,076 -0.24(-2.47%)
Mar 02, 2022 9.530 9.950 9.300 9.720 70,432 +0.29(+3.08%)
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.