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 (%)
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%)
Jan 02, 2024 4.000 4.387 4.000 4.340 9,180 +0.34(+8.50%)
Dec 29, 2023 3.970 4.080 3.960 4.000 9,764 +0.03(+0.76%)
Dec 28, 2023 3.940 4.055 3.920 3.970 15,624 -0.03(-0.75%)
Dec 27, 2023 3.940 4.030 3.910 4.000 30,633 +0.07(+1.78%)
Dec 26, 2023 3.870 3.940 3.830 3.930 13,717 +0.01(+0.26%)
Dec 22, 2023 4.000 4.090 3.900 3.920 15,072 -0.07(-1.75%)
Dec 21, 2023 3.990 4.000 3.810 3.990 15,383 +0.05(+1.27%)
Dec 20, 2023 4.100 4.100 3.810 3.940 36,509 -0.17(-4.14%)
Dec 19, 2023 4.150 4.590 4.100 4.110 37,984 -0.03(-0.72%)
Dec 18, 2023 4.630 4.630 4.015 4.140 37,114 -0.51(-10.97%)
Dec 15, 2023 4.330 5.040 4.330 4.650 31,670 +0.02(+0.43%)
Dec 14, 2023 4.500 4.650 4.240 4.630 18,046 +0.17(+3.81%)
Dec 13, 2023 4.470 4.630 4.190 4.460 14,063 -0.04(-0.89%)
Dec 12, 2023 4.140 4.620 4.140 4.500 35,133 +0.31(+7.40%)
Dec 11, 2023 4.210 4.230 4.080 4.190 14,895 +0.02(+0.48%)
Dec 08, 2023 4.200 4.200 4.060 4.170 20,149 -0.01(-0.24%)
Dec 07, 2023 4.160 4.180 4.050 4.180 5,522 +0.07(+1.70%)
Dec 06, 2023 4.000 4.110 3.891 4.110 23,335 +0.15(+3.79%)
Dec 05, 2023 3.880 3.990 3.845 3.960 20,794 +0.03(+0.76%)
Dec 04, 2023 3.930 3.935 3.730 3.930 15,882 -0.05(-1.26%)
Dec 01, 2023 3.990 3.990 3.720 3.980 21,136 +0.06(+1.53%)
Nov 30, 2023 3.750 3.920 3.710 3.920 14,748 +0.21(+5.66%)
Nov 29, 2023 3.690 3.780 3.660 3.710 9,506 +0.01(+0.27%)
Nov 28, 2023 3.710 3.800 3.600 3.700 11,821 -0.05(-1.33%)
Nov 27, 2023 3.850 3.870 3.610 3.750 15,174 +0.17(+4.75%)
Nov 24, 2023 3.570 3.580 3.540 3.580 2,349 +0.00(+0.00%)
Nov 22, 2023 3.700 3.730 3.510 3.580 17,706 +0.02(+0.56%)
Nov 21, 2023 3.640 3.695 3.520 3.560 24,860 -0.09(-2.47%)
Nov 20, 2023 3.800 3.830 3.630 3.650 38,577 -0.16(-4.07%)
Nov 17, 2023 3.740 3.990 3.700 3.805 12,415 +0.10(+2.84%)
Nov 16, 2023 3.720 3.981 3.650 3.700 20,847 -0.10(-2.63%)
Nov 15, 2023 3.850 3.850 3.560 3.800 24,596 -0.01(-0.26%)
Nov 14, 2023 3.970 4.060 3.790 3.810 32,730 -0.12(-3.05%)
Nov 13, 2023 3.870 4.010 3.810 3.930 16,099 -0.01(-0.25%)
Nov 10, 2023 3.920 4.040 3.810 3.940 19,151 +0.11(+2.87%)
Nov 09, 2023 3.920 3.920 3.790 3.830 21,829 -0.12(-3.16%)
Nov 08, 2023 3.990 4.070 3.920 3.955 30,776 +0.02(+0.64%)
Nov 07, 2023 4.010 4.190 3.910 3.930 7,758 -0.22(-5.30%)
Nov 06, 2023 4.170 4.230 4.070 4.150 7,011 -0.03(-0.72%)
Nov 03, 2023 4.360 4.440 4.170 4.180 12,845 -0.18(-4.13%)
Nov 02, 2023 4.420 4.437 4.230 4.360 11,747 +0.06(+1.40%)
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.