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

Xbiotech Inc (NQ: XBIT )

8.430 -0.150 (-1.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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, 2023 5.040 5.380 4.800 4.920 74,015 -0.06(-1.20%)
Aug 30, 2023 5.130 5.150 4.890 4.980 31,571 -0.17(-3.30%)
Aug 29, 2023 5.230 5.360 5.150 5.150 7,562 -0.04(-0.77%)
Aug 28, 2023 5.470 5.860 5.100 5.190 37,458 -0.47(-8.30%)
Aug 25, 2023 5.690 5.930 5.660 5.660 6,782 -0.14(-2.41%)
Aug 24, 2023 5.820 5.970 5.590 5.800 3,974 -0.01(-0.17%)
Aug 23, 2023 5.510 5.890 5.510 5.810 26,913 +0.21(+3.75%)
Aug 22, 2023 5.120 5.680 4.980 5.600 26,619 +0.45(+8.74%)
Aug 21, 2023 5.000 5.230 4.910 5.150 74,821 +0.15(+3.00%)
Aug 18, 2023 5.010 5.100 5.000 5.000 8,332 -0.11(-2.15%)
Aug 17, 2023 5.000 5.180 5.000 5.110 19,063 +0.25(+5.14%)
Aug 16, 2023 4.810 4.900 4.800 4.860 13,830 +0.01(+0.21%)
Aug 15, 2023 5.000 5.080 4.833 4.850 7,625 -0.08(-1.62%)
Aug 14, 2023 4.930 5.180 4.930 4.930 3,404 -0.16(-3.14%)
Aug 11, 2023 5.150 5.250 5.060 5.090 15,059 +0.01(+0.20%)
Aug 10, 2023 4.860 5.190 4.860 5.080 13,079 +0.28(+5.83%)
Aug 09, 2023 5.000 5.340 4.800 4.800 15,717 -0.20(-4.00%)
Aug 08, 2023 4.960 5.130 4.900 5.000 11,367 +0.09(+1.83%)
Aug 07, 2023 5.080 5.150 4.900 4.910 5,209 -0.11(-2.19%)
Aug 04, 2023 4.930 5.155 4.930 5.020 5,952 +0.04(+0.80%)
Aug 03, 2023 5.180 5.190 4.980 4.980 8,354 -0.20(-3.86%)
Aug 02, 2023 5.340 5.390 5.015 5.180 5,736 -0.16(-3.00%)
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.