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 (%)
May 31, 2018 3.671 3.731 3.662 3.705 42,285 +0.00(+0.00%)
May 30, 2018 3.705 3.731 3.645 3.705 51,830 +0.03(+0.94%)
May 29, 2018 3.671 3.705 3.628 3.671 23,803 +0.00(+0.00%)
May 25, 2018 3.671 3.671 3.671 0 +0.03(+0.71%)
May 24, 2018 3.705 3.705 3.602 3.645 37,028 -0.03(-0.70%)
May 23, 2018 3.679 3.705 3.576 3.671 37,275 +0.04(+1.19%)
May 22, 2018 3.705 3.765 3.619 3.628 38,263 -0.08(-2.09%)
May 21, 2018 3.658 3.722 3.619 3.705 35,790 +0.03(+0.70%)
May 18, 2018 3.722 3.783 3.636 3.679 49,492 -0.02(-0.47%)
May 17, 2018 3.817 3.817 3.634 3.696 48,064 -0.11(-2.94%)
May 16, 2018 3.817 3.886 3.722 3.808 41,635 +0.02(+0.45%)
May 15, 2018 3.938 3.938 3.645 3.791 29,581 +0.01(+0.23%)
May 14, 2018 3.757 3.843 3.731 3.783 32,983 +0.01(+0.23%)
May 11, 2018 3.757 3.800 3.722 3.774 20,796 +0.06(+1.62%)
May 10, 2018 3.623 3.731 3.610 3.714 16,691 +0.06(+1.65%)
May 09, 2018 3.636 3.696 3.602 3.653 63,813 +0.07(+1.92%)
May 08, 2018 3.653 3.748 3.576 3.584 60,764 -0.07(-1.89%)
May 07, 2018 3.593 3.731 3.576 3.653 60,369 +0.01(+0.24%)
May 04, 2018 3.636 3.679 3.593 3.645 44,795 -0.02(-0.47%)
May 03, 2018 3.895 3.929 3.550 3.662 120,621 -0.27(-6.80%)
May 02, 2018 4.101 4.101 3.886 3.929 61,639 -0.21(-5.00%)
May 01, 2018 4.162 4.170 4.050 4.136 23,047 -0.01(-0.21%)
Apr 30, 2018 4.222 4.222 4.119 4.145 43,610 -0.05(-1.23%)
Apr 27, 2018 4.291 4.300 4.136 4.196 22,260 -0.11(-2.60%)
Apr 26, 2018 4.222 4.343 4.222 4.308 26,863 +0.09(+2.04%)
Apr 25, 2018 4.248 4.257 4.153 4.222 22,619 +0.00(+0.00%)
Apr 24, 2018 4.196 4.248 4.136 4.222 37,587 +0.06(+1.45%)
Apr 23, 2018 4.145 4.213 4.136 4.162 46,890 -0.03(-0.62%)
Apr 20, 2018 4.136 4.239 4.136 4.188 27,838 +0.02(+0.41%)
Apr 19, 2018 4.136 4.274 4.136 4.170 65,488 +0.05(+1.26%)
Apr 18, 2018 4.127 4.282 4.101 4.119 32,465 -0.04(-1.04%)
Apr 17, 2018 4.050 4.222 4.050 4.162 27,793 +0.20(+5.00%)
Apr 16, 2018 4.188 4.274 3.929 3.964 61,174 -0.25(-5.93%)
Apr 13, 2018 4.222 4.265 4.196 4.213 8,009 -0.01(-0.20%)
Apr 12, 2018 4.248 4.265 4.162 4.222 35,506 -0.03(-0.61%)
Apr 11, 2018 4.265 4.265 4.213 4.248 28,216 +0.00(+0.00%)
Apr 10, 2018 4.308 4.351 4.033 4.248 51,300 -0.04(-1.00%)
Apr 09, 2018 4.351 4.386 4.274 4.291 33,217 +0.00(+0.00%)
Apr 06, 2018 4.369 4.386 4.239 4.291 32,131 -0.03(-0.60%)
Apr 05, 2018 4.386 4.386 4.248 4.317 42,936 -0.03(-0.79%)
Apr 04, 2018 4.317 4.541 4.291 4.351 65,686 -0.05(-1.17%)
Apr 03, 2018 3.964 4.567 3.964 4.403 53,990 -0.02(-0.39%)
Apr 02, 2018 4.653 4.998 3.921 4.420 429,491 -0.19(-4.11%)
Mar 29, 2018 4.610 4.610 4.610 0 +0.21(+4.70%)
Mar 28, 2018 4.265 4.472 4.222 4.403 188,971 +0.22(+5.14%)
Mar 27, 2018 4.213 4.231 4.136 4.188 34,543 +0.07(+1.67%)
Mar 26, 2018 4.084 4.187 3.800 4.119 64,895 +0.03(+0.63%)
Mar 23, 2018 4.050 4.136 4.007 4.093 51,715 +0.03(+0.85%)
Mar 22, 2018 4.007 4.119 4.007 4.058 109,794 +0.01(+0.21%)
Mar 21, 2018 4.136 4.213 4.024 4.050 55,789 -0.07(-1.67%)
Mar 20, 2018 4.076 4.222 4.033 4.119 27,121 +0.01(+0.21%)
Mar 19, 2018 4.196 4.196 3.964 4.110 41,968 -0.09(-2.05%)
Mar 16, 2018 3.826 4.196 3.748 4.196 88,878 +0.34(+8.95%)
Mar 15, 2018 4.050 4.067 3.801 3.852 72,233 -0.17(-4.28%)
Mar 14, 2018 4.093 3.964 4.024 51,464 -0.02(-0.43%)
Mar 13, 2018 4.222 4.222 3.968 4.041 100,760 -0.11(-2.70%)
Mar 12, 2018 3.989 4.205 3.989 4.153 62,935 +0.09(+2.12%)
Mar 09, 2018 4.110 4.196 4.020 4.067 73,047 -0.01(-0.21%)
Mar 08, 2018 4.222 4.239 3.964 4.076 163,398 -0.16(-3.67%)
Mar 07, 2018 4.300 4.300 4.170 4.231 73,415 -0.04(-1.01%)
Mar 06, 2018 4.213 4.308 4.170 4.274 38,464 +0.03(+0.81%)
Mar 05, 2018 4.239 4.308 4.157 4.239 48,677 -0.04(-1.01%)
Mar 02, 2018 4.170 4.351 4.024 4.282 77,817 +0.09(+2.26%)
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.