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 (%)
Jan 31, 2019 5.762 5.833 5.639 5.833 55,332 +0.13(+2.33%)
Jan 30, 2019 5.497 5.860 5.497 5.701 138,280 +0.17(+3.04%)
Jan 29, 2019 5.285 5.559 5.220 5.533 75,795 +0.24(+4.51%)
Jan 28, 2019 5.471 5.745 4.809 5.294 451,617 -0.07(-1.32%)
Jan 25, 2019 5.391 5.497 5.223 5.365 91,422 -0.02(-0.33%)
Jan 24, 2019 5.303 5.391 5.188 5.382 53,264 +0.17(+3.22%)
Jan 23, 2019 5.374 5.382 4.976 5.215 69,254 +0.09(+1.72%)
Jan 22, 2019 5.435 5.435 4.780 5.126 127,281 -0.27(-4.92%)
Jan 18, 2019 5.170 5.427 4.985 5.391 87,122 +0.15(+2.87%)
Jan 17, 2019 5.055 5.241 4.614 5.241 101,873 +0.21(+4.22%)
Jan 16, 2019 4.720 5.259 4.711 5.029 95,201 +0.25(+5.18%)
Jan 15, 2019 5.029 5.055 4.472 4.781 116,827 -0.27(-5.42%)
Jan 14, 2019 5.161 5.303 5.038 5.055 50,075 -0.11(-2.05%)
Jan 11, 2019 5.108 5.285 4.949 5.161 42,542 +0.16(+3.18%)
Jan 10, 2019 4.852 5.108 4.525 5.002 110,789 +0.13(+2.72%)
Jan 09, 2019 4.861 5.259 4.560 4.870 150,348 +0.08(+1.66%)
Jan 08, 2019 4.852 5.215 4.773 4.790 100,154 +0.10(+2.07%)
Jan 07, 2019 4.614 4.976 4.428 4.693 95,418 +0.04(+0.95%)
Jan 04, 2019 4.490 4.808 4.225 4.649 105,904 +0.19(+4.16%)
Jan 03, 2019 4.684 4.860 4.437 4.463 75,531 -0.09(-1.94%)
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.