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

Xbiotech Inc (NQ: XBIT )

7.870 -0.340 (-4.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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, 2023 3.450 3.490 3.420 3.450 34,456 +0.08(+2.37%)
Mar 30, 2023 3.490 3.490 3.300 3.370 25,407 -0.07(-2.03%)
Mar 29, 2023 3.350 3.470 3.316 3.440 48,173 +0.11(+3.30%)
Mar 28, 2023 3.330 3.370 3.270 3.330 12,579 -0.04(-1.19%)
Mar 27, 2023 3.340 3.380 3.290 3.370 6,579 +0.04(+1.20%)
Mar 24, 2023 3.230 3.390 3.200 3.330 13,340 +0.08(+2.46%)
Mar 23, 2023 3.410 3.420 3.250 3.250 37,634 -0.10(-2.99%)
Mar 22, 2023 3.250 3.490 3.250 3.350 12,373 +0.09(+2.76%)
Mar 21, 2023 3.300 3.370 3.220 3.260 33,765 -0.05(-1.51%)
Mar 20, 2023 3.440 3.490 3.250 3.310 20,434 -0.11(-3.22%)
Mar 17, 2023 3.400 3.450 3.350 3.420 19,745 +0.00(+0.00%)
Mar 16, 2023 3.380 3.500 3.300 3.420 19,188 +0.04(+1.18%)
Mar 15, 2023 3.250 3.560 3.250 3.380 30,410 +0.12(+3.68%)
Mar 14, 2023 3.340 3.460 3.250 3.260 28,168 -0.05(-1.51%)
Mar 13, 2023 3.340 3.340 3.250 3.310 9,289 -0.03(-0.90%)
Mar 10, 2023 3.300 3.430 3.300 3.340 17,295 +0.08(+2.45%)
Mar 09, 2023 3.290 3.470 3.260 3.260 16,143 -0.04(-1.21%)
Mar 08, 2023 3.410 3.454 3.260 3.300 23,721 -0.15(-4.35%)
Mar 07, 2023 3.470 3.558 3.410 3.450 10,493 -0.05(-1.43%)
Mar 06, 2023 3.350 3.540 3.320 3.500 15,787 +0.15(+4.48%)
Mar 03, 2023 3.460 3.497 3.307 3.350 45,617 -0.10(-2.90%)
Mar 02, 2023 3.390 3.460 3.270 3.450 31,087 +0.08(+2.37%)
Mar 01, 2023 3.370 3.470 3.330 3.370 24,721 +0.01(+0.30%)
Feb 28, 2023 3.320 3.410 3.310 3.360 8,648 +0.00(+0.00%)
Feb 27, 2023 3.300 3.400 3.280 3.360 18,325 +0.14(+4.35%)
Feb 24, 2023 3.550 3.610 3.220 3.220 53,988 -0.33(-9.30%)
Feb 23, 2023 3.600 3.654 3.450 3.550 66,746 +0.07(+2.01%)
Feb 22, 2023 3.550 3.630 3.420 3.480 30,811 -0.02(-0.57%)
Feb 21, 2023 3.550 3.700 3.500 3.500 30,361 -0.04(-1.13%)
Feb 17, 2023 3.510 3.650 3.500 3.540 31,615 -0.02(-0.56%)
Feb 16, 2023 3.610 3.774 3.560 3.560 10,674 -0.11(-3.00%)
Feb 15, 2023 3.600 3.720 3.520 3.670 31,111 +0.17(+4.86%)
Feb 14, 2023 3.710 3.818 3.500 3.500 168,242 -0.20(-5.41%)
Feb 13, 2023 3.820 3.820 3.640 3.700 35,843 -0.14(-3.65%)
Feb 10, 2023 3.850 3.960 3.760 3.840 50,526 -0.01(-0.26%)
Feb 09, 2023 3.680 3.884 3.680 3.850 23,651 +0.20(+5.48%)
Feb 08, 2023 4.120 4.150 3.580 3.650 83,200 -0.43(-10.54%)
Feb 07, 2023 4.150 4.166 3.930 4.080 26,632 -0.07(-1.69%)
Feb 06, 2023 4.150 4.230 4.140 4.150 5,336 +0.00(+0.00%)
Feb 03, 2023 4.240 4.371 4.150 4.150 30,566 -0.09(-2.12%)
Feb 02, 2023 4.370 4.460 4.200 4.240 36,568 -0.12(-2.75%)
Feb 01, 2023 4.487 4.487 4.250 4.360 26,897 +0.01(+0.23%)
Jan 31, 2023 4.270 4.500 4.200 4.350 25,509 +0.08(+1.87%)
Jan 30, 2023 4.360 4.413 4.190 4.270 22,133 -0.17(-3.83%)
Jan 27, 2023 4.550 4.550 4.370 4.440 14,827 -0.06(-1.33%)
Jan 26, 2023 4.370 4.590 4.360 4.500 20,996 +0.14(+3.21%)
Jan 25, 2023 4.360 4.385 4.300 4.360 16,616 +0.06(+1.40%)
Jan 24, 2023 4.120 4.560 4.100 4.300 61,848 +0.16(+3.86%)
Jan 23, 2023 4.210 4.280 4.046 4.140 43,465 -0.06(-1.43%)
Jan 20, 2023 4.200 4.250 4.000 4.200 21,362 +0.07(+1.69%)
Jan 19, 2023 4.280 4.305 4.040 4.130 28,517 -0.18(-4.18%)
Jan 18, 2023 4.720 4.720 4.230 4.310 27,030 -0.41(-8.69%)
Jan 17, 2023 4.720 4.800 4.400 4.720 58,636 +0.06(+1.29%)
Jan 13, 2023 4.510 4.800 4.510 4.660 37,785 +0.13(+2.87%)
Jan 12, 2023 4.440 4.800 4.280 4.530 40,622 +0.22(+5.10%)
Jan 11, 2023 3.970 4.470 3.910 4.310 61,524 +0.51(+13.42%)
Jan 10, 2023 3.730 3.990 3.730 3.800 52,802 +0.07(+1.88%)
Jan 09, 2023 3.670 3.730 3.590 3.730 32,983 +0.11(+3.18%)
Jan 06, 2023 3.680 3.680 3.540 3.615 8,007 -0.08(-2.30%)
Jan 05, 2023 3.590 3.730 3.480 3.700 76,645 +0.15(+4.23%)
Jan 04, 2023 3.410 3.620 3.410 3.550 11,765 +0.17(+5.03%)
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.