Skip to main content

Xbiotech Inc (NQ: XBIT )

7.930 -0.060 (-0.75%)
Streaming Delayed Price Updated: 12:26 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 8.000 8.050 7.810 7.990 59,591 +0.02(+0.25%)
Mar 26, 2024 7.450 8.180 7.290 7.970 146,393 +0.48(+6.41%)
Mar 25, 2024 7.500 7.500 7.115 7.490 60,136 -0.01(-0.13%)
Mar 22, 2024 7.250 7.500 6.990 7.500 69,151 +0.25(+3.45%)
Mar 21, 2024 7.240 7.260 7.050 7.250 58,052 +0.09(+1.26%)
Mar 20, 2024 7.080 7.200 6.780 7.160 57,535 +0.05(+0.70%)
Mar 19, 2024 6.650 7.480 6.650 7.110 107,618 +0.48(+7.24%)
Mar 18, 2024 5.940 7.000 5.590 6.630 110,865 +0.72(+12.18%)
Mar 15, 2024 6.220 6.400 5.870 5.910 72,881 -0.45(-7.08%)
Mar 14, 2024 6.220 6.440 6.120 6.360 60,868 +0.05(+0.79%)
Mar 13, 2024 6.330 6.400 6.110 6.310 53,727 -0.02(-0.32%)
Mar 12, 2024 6.400 6.460 6.000 6.330 63,347 -0.02(-0.31%)
Mar 11, 2024 6.460 6.460 6.230 6.350 27,514 -0.05(-0.78%)
Mar 08, 2024 6.460 6.568 6.110 6.400 49,452 +0.01(+0.16%)
Mar 07, 2024 6.450 6.490 6.340 6.390 39,405 -0.01(-0.16%)
Mar 06, 2024 6.470 6.480 6.350 6.400 51,208 +0.11(+1.75%)
Mar 05, 2024 6.320 6.480 6.210 6.290 25,186 -0.10(-1.56%)
Mar 04, 2024 6.540 6.540 6.260 6.390 50,950 -0.01(-0.16%)
Mar 01, 2024 6.260 6.430 5.911 6.400 75,925 +0.14(+2.24%)
Feb 29, 2024 6.470 6.470 6.165 6.260 31,970 -0.08(-1.26%)
Feb 28, 2024 6.410 6.410 6.080 6.340 37,943 -0.05(-0.78%)
Feb 27, 2024 6.580 6.580 6.360 6.390 48,118 -0.06(-0.93%)
Feb 26, 2024 6.570 6.665 6.320 6.450 50,675 +0.00(+0.00%)
Feb 23, 2024 6.090 6.570 6.090 6.450 52,631 +0.33(+5.39%)
Feb 22, 2024 6.960 7.050 6.120 6.120 101,118 -0.78(-11.30%)
Feb 21, 2024 6.060 7.240 6.000 6.900 267,177 +0.84(+13.86%)
Feb 20, 2024 5.850 6.060 5.800 6.060 87,980 +0.16(+2.71%)
Feb 16, 2024 5.870 6.000 5.692 5.900 29,444 +0.12(+2.08%)
Feb 15, 2024 6.060 6.060 5.500 5.780 28,684 -0.27(-4.46%)
Feb 14, 2024 6.000 6.050 5.861 6.050 40,489 +0.04(+0.67%)
Feb 13, 2024 5.910 6.100 5.860 6.010 32,642 -0.01(-0.17%)
Feb 12, 2024 5.910 6.120 5.849 6.020 50,466 +0.14(+2.38%)
Feb 09, 2024 5.450 5.890 5.400 5.880 60,456 +0.44(+8.09%)
Feb 08, 2024 5.480 5.490 5.360 5.440 21,519 -0.03(-0.55%)
Feb 07, 2024 5.490 5.500 5.420 5.470 46,041 +0.05(+0.92%)
Feb 06, 2024 5.480 5.498 5.343 5.420 27,830 -0.05(-0.91%)
Feb 05, 2024 5.350 5.500 5.070 5.470 64,101 +0.04(+0.74%)
Feb 02, 2024 4.620 5.430 4.442 5.430 57,937 +0.80(+17.28%)
Feb 01, 2024 4.620 4.630 4.430 4.630 37,653 +0.04(+0.87%)
Jan 31, 2024 4.389 4.600 4.315 4.590 29,350 +0.25(+5.76%)
Jan 30, 2024 4.300 4.365 4.280 4.340 21,267 +0.04(+0.93%)
Jan 29, 2024 4.320 4.390 4.190 4.300 22,080 +0.10(+2.38%)
Jan 26, 2024 4.200 4.200 4.145 4.200 14,129 -0.02(-0.47%)
Jan 25, 2024 4.400 4.400 4.205 4.220 19,307 -0.30(-6.64%)
Jan 24, 2024 4.500 4.525 4.260 4.520 73,287 -0.03(-0.66%)
Jan 23, 2024 4.550 4.590 4.500 4.550 12,678 +0.05(+1.11%)
Jan 22, 2024 4.590 4.590 4.497 4.500 29,873 -0.15(-3.23%)
Jan 19, 2024 4.780 4.780 4.573 4.650 12,672 -0.15(-3.12%)
Jan 18, 2024 4.850 4.850 4.560 4.800 13,728 -0.07(-1.44%)
Jan 17, 2024 5.250 5.250 4.700 4.870 22,987 -0.37(-7.06%)
Jan 16, 2024 4.950 5.390 4.870 5.240 34,645 +0.24(+4.80%)
Jan 12, 2024 4.410 5.000 4.400 5.000 38,378 +0.58(+13.12%)
Jan 11, 2024 4.570 4.690 4.400 4.420 23,111 -0.25(-5.35%)
Jan 10, 2024 4.570 4.740 4.455 4.670 32,958 +0.12(+2.64%)
Jan 09, 2024 4.020 4.550 4.020 4.550 39,490 +0.50(+12.35%)
Jan 08, 2024 4.050 4.210 3.900 4.050 18,580 +0.02(+0.50%)
Jan 05, 2024 4.068 4.245 4.000 4.030 20,719 -0.21(-4.95%)
Jan 04, 2024 4.300 4.300 4.010 4.240 15,406 -0.05(-1.17%)
Jan 03, 2024 4.240 4.330 4.127 4.290 8,238 -0.05(-1.15%)
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.