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, 2017 14.72 15.02 14.57 14.57 152,457 -0.11(-0.78%)
Mar 30, 2017 14.25 14.75 14.04 14.69 127,331 +0.44(+3.10%)
Mar 29, 2017 14.76 15.06 14.01 14.25 191,308 -0.77(-5.12%)
Mar 28, 2017 16.01 16.17 14.50 15.02 247,189 -0.97(-6.08%)
Mar 27, 2017 16.35 17.84 15.47 15.99 612,017 -0.77(-4.59%)
Mar 24, 2017 16.79 17.13 15.44 16.76 202,339 -0.21(-1.25%)
Mar 23, 2017 16.79 17.56 16.53 16.97 296,002 +0.38(+2.29%)
Mar 22, 2017 15.02 16.60 14.77 16.59 340,365 +1.72(+11.59%)
Mar 21, 2017 14.49 15.02 14.35 14.87 196,823 +0.38(+2.62%)
Mar 20, 2017 14.36 14.49 13.77 14.49 201,541 +0.10(+0.68%)
Mar 17, 2017 14.41 14.84 13.81 14.39 293,177 +0.00(+0.00%)
Mar 16, 2017 13.54 14.41 13.27 14.39 206,113 +0.88(+6.48%)
Mar 15, 2017 13.26 13.52 13.11 13.51 66,463 +0.37(+2.82%)
Mar 14, 2017 13.19 13.30 12.86 13.14 42,281 -0.16(-1.20%)
Mar 13, 2017 13.65 13.65 13.11 13.30 73,881 -0.23(-1.70%)
Mar 10, 2017 13.04 13.63 12.90 13.53 80,711 +0.60(+4.65%)
Mar 09, 2017 12.82 13.04 12.59 12.93 47,912 +0.39(+3.10%)
Mar 08, 2017 12.81 12.81 12.30 12.54 95,172 -0.07(-0.56%)
Mar 07, 2017 12.82 13.04 12.42 12.61 87,672 -0.30(-2.33%)
Mar 06, 2017 13.21 13.55 12.37 12.91 161,530 -0.32(-2.41%)
Mar 03, 2017 12.35 13.37 12.35 13.23 220,866 +1.04(+8.56%)
Mar 02, 2017 12.33 13.03 12.11 12.19 108,323 -0.14(-1.15%)
Mar 01, 2017 12.02 12.37 11.71 12.33 170,000 +0.41(+3.41%)
Feb 28, 2017 11.75 11.92 11.62 11.92 133,938 +0.25(+2.12%)
Feb 27, 2017 11.19 11.71 11.19 11.68 73,573 +0.47(+4.18%)
Feb 24, 2017 11.38 11.38 11.05 11.21 43,618 +0.05(+0.48%)
Feb 23, 2017 11.27 11.53 11.05 11.15 118,238 +0.27(+2.52%)
Feb 22, 2017 11.31 11.56 10.83 10.88 93,709 -0.27(-2.46%)
Feb 21, 2017 11.49 11.75 10.96 11.15 178,005 +0.31(+2.85%)
Feb 17, 2017 10.84 10.84 10.84 0 +0.21(+1.99%)
Feb 16, 2017 10.85 11.93 10.38 10.63 335,587 -0.15(-1.39%)
Feb 15, 2017 10.46 10.80 10.39 10.78 71,719 +0.26(+2.43%)
Feb 14, 2017 10.34 10.56 10.15 10.53 50,393 +0.27(+2.58%)
Feb 13, 2017 10.19 10.33 9.996 10.26 49,746 +0.25(+2.47%)
Feb 10, 2017 10.16 10.48 9.908 10.01 46,659 -0.02(-0.18%)
Feb 09, 2017 9.837 10.05 9.651 10.03 97,978 +0.28(+2.90%)
Feb 08, 2017 9.846 10.10 9.677 9.748 55,695 -0.17(-1.69%)
Feb 07, 2017 10.34 10.61 9.855 9.916 123,915 -0.36(-3.52%)
Feb 06, 2017 10.59 10.59 10.21 10.28 28,678 -0.19(-1.86%)
Feb 03, 2017 10.25 10.61 10.17 10.47 69,955 +0.34(+3.40%)
Feb 02, 2017 10.15 10.17 9.916 10.13 46,316 -0.02(-0.17%)
Feb 01, 2017 10.08 10.21 9.863 10.15 45,096 +0.07(+0.70%)
Jan 31, 2017 10.17 10.49 9.616 10.08 103,734 -0.17(-1.64%)
Jan 30, 2017 10.46 10.53 9.846 10.24 87,984 -0.28(-2.69%)
Jan 27, 2017 10.36 10.62 10.08 10.53 32,156 +0.11(+1.10%)
Jan 26, 2017 10.59 10.73 10.29 10.41 73,712 -0.19(-1.83%)
Jan 25, 2017 10.29 11.00 10.29 10.61 138,171 +0.30(+2.92%)
Jan 24, 2017 10.05 10.45 9.651 10.31 122,945 +0.43(+4.39%)
Jan 23, 2017 10.38 10.66 9.740 9.872 191,378 -0.42(-4.04%)
Jan 20, 2017 9.810 10.71 9.722 10.29 116,109 +0.53(+5.44%)
Jan 19, 2017 9.527 9.934 9.457 9.757 176,182 +0.42(+4.55%)
Jan 18, 2017 9.298 9.492 9.103 9.333 92,677 +0.19(+2.13%)
Jan 17, 2017 9.307 9.846 9.086 9.139 314,739 +0.27(+3.09%)
Jan 13, 2017 8.865 8.865 8.865 0 +0.52(+6.25%)
Jan 12, 2017 8.573 8.723 8.272 8.343 85,087 -0.27(-3.08%)
Jan 11, 2017 8.741 8.891 8.405 8.608 107,702 -0.20(-2.31%)
Jan 10, 2017 8.759 8.847 8.661 8.812 53,925 +0.03(+0.30%)
Jan 09, 2017 8.873 9.156 8.600 8.785 75,723 -0.05(-0.60%)
Jan 06, 2017 9.086 9.086 8.573 8.838 187,100 -0.22(-2.44%)
Jan 05, 2017 9.598 9.607 9.033 9.059 114,713 -0.29(-3.12%)
Jan 04, 2017 9.192 9.581 9.086 9.351 191,240 +0.18(+1.93%)
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.