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

Xbiotech Inc (NQ: XBIT )

6.790 -1.160 (-14.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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, 2020 8.875 9.185 8.832 9.151 281,784 +0.32(+3.61%)
Mar 30, 2020 8.573 8.909 8.358 8.832 331,852 +0.38(+4.49%)
Mar 27, 2020 8.117 8.548 7.987 8.453 274,705 +0.29(+3.59%)
Mar 26, 2020 8.668 9.111 8.108 8.160 510,105 -0.53(-6.14%)
Mar 25, 2020 8.599 8.797 8.246 8.694 199,629 +0.12(+1.41%)
Mar 24, 2020 8.548 8.875 8.246 8.573 374,838 +0.21(+2.47%)
Mar 23, 2020 8.246 8.660 7.858 8.367 451,597 +0.23(+2.86%)
Mar 20, 2020 9.039 9.039 7.996 8.134 953,056 -0.78(-8.70%)
Mar 19, 2020 8.358 9.245 8.237 8.909 526,593 +0.40(+4.76%)
Mar 18, 2020 8.401 8.884 8.074 8.504 389,002 -0.22(-2.47%)
Mar 17, 2020 7.987 8.789 7.669 8.720 585,409 +1.06(+13.84%)
Mar 16, 2020 8.487 8.504 7.514 7.660 460,623 -1.16(-13.18%)
Mar 13, 2020 8.573 9.478 8.548 8.823 725,469 +0.30(+3.54%)
Mar 12, 2020 8.616 8.858 8.255 8.522 411,450 -0.72(-7.74%)
Mar 11, 2020 9.444 9.564 8.927 9.237 628,151 -0.24(-2.55%)
Mar 10, 2020 9.237 9.650 8.987 9.478 660,166 +0.41(+4.56%)
Mar 09, 2020 9.047 9.392 8.801 9.065 593,178 -0.53(-5.48%)
Mar 06, 2020 9.702 9.840 9.314 9.590 532,235 -0.31(-3.13%)
Mar 05, 2020 10.06 10.19 9.754 9.900 459,480 -0.34(-3.36%)
Mar 04, 2020 10.22 10.43 10.10 10.24 336,082 +0.04(+0.42%)
Mar 03, 2020 10.46 10.55 10.06 10.20 1,102,704 -0.38(-3.58%)
Mar 02, 2020 10.59 10.64 10.17 10.58 633,127 +0.02(+0.16%)
Feb 28, 2020 10.49 10.81 10.40 10.56 499,971 -0.17(-1.60%)
Feb 27, 2020 10.87 11.24 10.57 10.74 706,778 -0.23(-2.12%)
Feb 26, 2020 11.21 11.33 10.84 10.97 624,869 -0.24(-2.15%)
Feb 25, 2020 11.20 11.33 10.81 11.21 652,660 +0.03(+0.31%)
Feb 24, 2020 11.98 12.01 11.17 11.18 987,498 -0.95(-7.82%)
Feb 21, 2020 12.21 12.55 11.92 12.12 1,773,459 -0.20(-1.61%)
Feb 20, 2020 12.59 12.62 12.23 12.32 1,154,933 -0.22(-1.72%)
Feb 19, 2020 12.71 12.84 12.40 12.54 1,433,436 -0.32(-2.48%)
Feb 18, 2020 13.06 13.14 12.59 12.86 924,991 -0.12(-0.93%)
Feb 14, 2020 14.36 14.56 12.69 12.98 1,483,434 -1.27(-8.89%)
Feb 13, 2020 14.23 15.51 13.95 14.24 2,710,386 -4.54(-24.17%)
Feb 12, 2020 18.60 19.56 18.10 18.78 1,695,658 +0.03(+0.18%)
Feb 11, 2020 19.03 19.05 18.55 18.75 887,094 -0.12(-0.64%)
Feb 10, 2020 19.04 19.33 18.75 18.87 1,133,816 -0.18(-0.95%)
Feb 07, 2020 18.71 19.11 18.59 19.05 1,456,857 +0.30(+1.61%)
Feb 06, 2020 18.82 18.85 18.54 18.75 1,727,895 +0.04(+0.23%)
Feb 05, 2020 18.87 18.96 18.47 18.71 1,919,822 -0.06(-0.32%)
Feb 04, 2020 18.69 19.09 18.68 18.77 1,303,386 +0.03(+0.18%)
Feb 03, 2020 19.26 19.32 18.57 18.73 894,641 -0.58(-2.99%)
Jan 31, 2020 19.40 19.65 19.10 19.31 704,463 -0.18(-0.93%)
Jan 30, 2020 19.65 19.77 19.43 19.49 723,158 -0.10(-0.53%)
Jan 29, 2020 19.87 19.90 19.47 19.59 1,002,973 -0.28(-1.39%)
Jan 28, 2020 20.17 20.57 19.73 19.87 1,099,363 -0.19(-0.95%)
Jan 27, 2020 19.77 20.50 19.45 20.06 1,200,162 +0.07(+0.34%)
Jan 24, 2020 19.60 20.25 19.46 19.99 1,605,409 +0.35(+1.80%)
Jan 23, 2020 19.40 19.75 19.40 19.64 1,042,787 +0.18(+0.93%)
Jan 22, 2020 19.70 19.90 19.44 19.46 1,291,327 -0.37(-1.87%)
Jan 21, 2020 20.65 20.68 19.33 19.83 1,708,707 -1.11(-5.31%)
Jan 17, 2020 21.48 21.54 20.49 20.94 1,526,375 -0.51(-2.39%)
Jan 16, 2020 21.58 21.76 21.04 21.45 1,183,428 -0.04(-0.18%)
Jan 15, 2020 21.12 21.70 20.71 21.49 3,321,075 +0.53(+2.51%)
Jan 14, 2020 21.24 22.75 20.68 20.96 8,731,252 +4.92(+30.67%)
Jan 13, 2020 15.79 16.06 15.41 16.04 254,734 +0.34(+2.20%)
Jan 10, 2020 15.85 16.02 15.40 15.70 196,599 -0.04(-0.27%)
Jan 09, 2020 15.57 16.18 15.51 15.74 196,497 +0.17(+1.11%)
Jan 08, 2020 15.81 16.22 15.51 15.57 341,939 -0.20(-1.26%)
Jan 07, 2020 15.91 16.23 15.67 15.77 614,422 -0.23(-1.45%)
Jan 06, 2020 16.06 16.18 15.34 16.00 232,318 -0.16(-1.01%)
Jan 03, 2020 16.35 16.80 16.12 16.16 232,577 -0.40(-2.39%)
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.