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

Xbiotech Inc (NQ: XBIT )

8.610 UNCHANGED
Streaming Delayed Price Updated: 4:00 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 (%)
May 31, 2019 7.009 7.071 5.975 6.363 1,140,512 -1.66(-20.70%)
May 30, 2019 7.778 8.069 7.698 8.025 39,119 +0.27(+3.53%)
May 29, 2019 7.981 8.136 7.751 7.751 74,613 -0.26(-3.20%)
May 28, 2019 7.963 8.113 7.760 8.007 59,179 +0.04(+0.56%)
May 24, 2019 7.892 8.105 7.742 7.963 31,341 +0.08(+1.01%)
May 23, 2019 7.999 8.131 7.583 7.884 81,125 -0.12(-1.55%)
May 22, 2019 8.122 8.264 7.848 8.007 28,894 -0.11(-1.41%)
May 21, 2019 7.937 8.228 7.813 8.122 52,552 +0.21(+2.68%)
May 20, 2019 7.963 8.255 7.583 7.910 82,901 -0.11(-1.43%)
May 17, 2019 8.166 8.538 8.016 8.025 102,736 -0.14(-1.73%)
May 16, 2019 8.308 8.387 7.990 8.166 50,993 -0.14(-1.70%)
May 15, 2019 8.140 8.520 8.052 8.308 44,319 +0.13(+1.62%)
May 14, 2019 8.308 8.396 7.954 8.175 88,735 -0.11(-1.39%)
May 13, 2019 8.591 8.803 8.264 8.290 324,868 -0.38(-4.38%)
May 10, 2019 8.264 8.732 8.264 8.670 148,673 +0.42(+5.14%)
May 09, 2019 8.299 8.520 8.166 8.246 127,076 -0.15(-1.79%)
May 08, 2019 8.060 8.467 8.060 8.396 91,970 +0.31(+3.83%)
May 07, 2019 8.166 8.237 7.972 8.087 74,144 -0.04(-0.44%)
May 06, 2019 7.901 8.467 7.884 8.122 107,441 -0.01(-0.11%)
May 03, 2019 8.193 8.312 7.945 8.131 73,544 -0.01(-0.11%)
May 02, 2019 7.601 8.290 7.579 8.140 161,878 +0.41(+5.26%)
May 01, 2019 7.875 7.937 7.671 7.733 66,596 -0.14(-1.80%)
Apr 30, 2019 8.281 8.387 7.778 7.875 80,194 -0.46(-5.51%)
Apr 29, 2019 8.458 8.617 8.140 8.334 75,027 -0.06(-0.74%)
Apr 26, 2019 8.379 8.555 8.131 8.396 86,669 +0.00(+0.00%)
Apr 25, 2019 8.113 8.564 8.113 8.396 120,816 +0.27(+3.37%)
Apr 24, 2019 8.387 8.511 7.937 8.122 104,686 -0.19(-2.34%)
Apr 23, 2019 8.060 8.449 8.060 8.317 112,851 +0.26(+3.18%)
Apr 22, 2019 7.671 8.096 7.671 8.060 83,853 +0.37(+4.83%)
Apr 18, 2019 7.565 7.866 7.512 7.689 112,919 +0.04(+0.46%)
Apr 17, 2019 7.769 7.901 7.336 7.654 366,880 -0.13(-1.70%)
Apr 16, 2019 7.901 7.998 7.424 7.786 165,452 -0.16(-2.00%)
Apr 15, 2019 8.043 8.087 7.725 7.945 190,576 -0.12(-1.53%)
Apr 12, 2019 8.334 8.493 7.663 8.069 245,866 -0.29(-3.49%)
Apr 11, 2019 8.458 8.653 8.308 8.361 84,610 -0.11(-1.25%)
Apr 10, 2019 8.352 8.732 8.332 8.467 85,176 +0.11(+1.38%)
Apr 09, 2019 8.617 8.708 8.131 8.352 174,246 -0.29(-3.37%)
Apr 08, 2019 8.865 9.006 8.573 8.644 95,643 -0.21(-2.40%)
Apr 05, 2019 8.971 9.315 8.520 8.856 208,528 -0.24(-2.62%)
Apr 04, 2019 9.510 9.881 9.015 9.094 155,960 -0.59(-6.11%)
Apr 03, 2019 9.501 9.775 9.112 9.687 323,991 +0.06(+0.64%)
Apr 02, 2019 9.908 10.02 9.554 9.625 85,634 -0.34(-3.37%)
Apr 01, 2019 9.748 10.25 9.510 9.961 183,199 +0.22(+2.27%)
Mar 29, 2019 9.483 10.08 9.483 9.740 138,603 +0.21(+2.23%)
Mar 28, 2019 9.828 9.919 9.474 9.527 58,574 -0.34(-3.41%)
Mar 27, 2019 9.669 9.987 9.395 9.863 141,072 +0.23(+2.39%)
Mar 26, 2019 9.227 9.943 9.227 9.634 262,001 +0.34(+3.61%)
Mar 25, 2019 9.536 9.545 8.706 9.298 186,196 -0.37(-3.84%)
Mar 22, 2019 10.27 10.27 9.308 9.669 189,180 -0.60(-5.85%)
Mar 21, 2019 9.722 10.38 9.563 10.27 203,420 +0.55(+5.64%)
Mar 20, 2019 9.368 9.872 9.245 9.722 300,299 +0.35(+3.77%)
Mar 19, 2019 8.750 9.501 8.670 9.368 197,570 +0.67(+7.72%)
Mar 18, 2019 8.122 8.697 8.105 8.697 116,384 +0.59(+7.31%)
Mar 15, 2019 8.025 8.679 8.003 8.105 263,856 +0.07(+0.88%)
Mar 14, 2019 8.396 8.440 7.645 8.034 378,204 -0.46(-5.41%)
Mar 13, 2019 8.750 8.794 8.317 8.493 212,934 -0.33(-3.71%)
Mar 12, 2019 8.882 9.236 8.568 8.820 118,483 -0.06(-0.70%)
Mar 11, 2019 9.457 9.589 8.511 8.882 351,057 -0.63(-6.60%)
Mar 08, 2019 8.608 9.616 8.458 9.510 323,371 +0.64(+7.17%)
Mar 07, 2019 8.158 8.882 7.610 8.873 159,534 +0.70(+8.54%)
Mar 06, 2019 8.493 8.829 7.344 8.175 321,140 -0.26(-3.04%)
Mar 05, 2019 8.591 8.591 8.052 8.432 228,551 +0.25(+3.02%)
Mar 04, 2019 8.396 8.396 7.999 8.184 237,428 -0.07(-0.86%)
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.