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 (%)
Sep 19, 2024 7.500 7.980 7.250 7.950 50,117 +0.45(+6.00%)
Sep 18, 2024 7.410 7.830 7.360 7.500 32,564 +0.11(+1.49%)
Sep 17, 2024 7.290 7.580 7.290 7.390 45,923 +0.31(+4.38%)
Sep 16, 2024 7.110 7.175 6.920 7.080 25,900 +0.02(+0.28%)
Sep 13, 2024 6.930 7.070 6.749 7.060 20,364 +0.24(+3.52%)
Sep 12, 2024 6.440 6.990 6.440 6.820 30,053 +0.35(+5.41%)
Sep 11, 2024 6.620 6.655 6.390 6.470 10,308 -0.18(-2.71%)
Sep 10, 2024 6.600 6.845 6.360 6.650 38,180 -0.02(-0.30%)
Sep 09, 2024 6.500 6.880 6.391 6.670 28,310 +0.15(+2.30%)
Sep 06, 2024 6.300 6.690 6.270 6.520 46,830 +0.26(+4.15%)
Sep 05, 2024 5.770 6.350 5.680 6.260 33,093 +0.54(+9.44%)
Sep 04, 2024 5.700 5.900 5.620 5.720 33,094 -0.03(-0.52%)
Sep 03, 2024 6.400 6.400 5.710 5.750 59,941 -0.65(-10.16%)
Aug 30, 2024 6.940 6.940 6.370 6.400 41,782 -0.55(-7.91%)
Aug 29, 2024 6.770 7.100 6.740 6.950 110,621 +0.26(+3.89%)
Aug 28, 2024 6.500 6.790 6.470 6.690 38,920 +0.19(+2.92%)
Aug 27, 2024 6.540 6.630 6.332 6.500 42,758 -0.05(-0.76%)
Aug 26, 2024 6.590 6.620 6.160 6.550 121,510 -0.03(-0.46%)
Aug 23, 2024 6.220 6.750 6.135 6.580 127,267 +0.46(+7.52%)
Aug 22, 2024 6.500 6.580 6.120 6.120 106,053 -0.45(-6.85%)
Aug 21, 2024 6.300 6.659 6.110 6.570 70,512 +0.35(+5.63%)
Aug 20, 2024 6.410 6.410 6.090 6.220 19,324 -0.22(-3.42%)
Aug 19, 2024 6.080 6.440 5.920 6.440 17,815 +0.37(+6.10%)
Aug 16, 2024 6.370 6.440 6.010 6.070 15,610 -0.30(-4.71%)
Aug 15, 2024 6.380 6.435 6.210 6.370 27,429 +0.13(+2.08%)
Aug 14, 2024 6.490 6.490 6.120 6.240 9,509 -0.19(-2.95%)
Aug 13, 2024 6.580 6.650 6.290 6.430 21,573 -0.11(-1.68%)
Aug 12, 2024 6.520 6.680 6.140 6.540 28,133 -0.05(-0.76%)
Aug 09, 2024 6.270 6.700 6.210 6.590 29,876 +0.00(+0.00%)
Aug 08, 2024 6.250 6.590 6.185 6.590 15,150 +0.41(+6.63%)
Aug 07, 2024 6.600 6.620 6.050 6.180 20,582 -0.33(-5.07%)
Aug 06, 2024 6.230 6.700 6.036 6.510 55,792 +0.30(+4.83%)
Aug 05, 2024 6.350 6.400 5.700 6.210 105,397 -0.49(-7.31%)
Aug 02, 2024 7.190 7.190 6.420 6.700 74,016 -0.60(-8.22%)
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.