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 (%)
Nov 29, 2019 10.25 10.60 9.883 9.900 336,912 -0.28(-2.75%)
Nov 27, 2019 10.09 10.36 9.918 10.18 214,008 +0.24(+2.38%)
Nov 26, 2019 10.71 10.84 9.737 9.943 428,414 -0.90(-8.34%)
Nov 25, 2019 11.25 11.52 10.61 10.85 291,008 -0.22(-2.02%)
Nov 22, 2019 11.73 12.27 10.98 11.07 368,943 -0.58(-4.96%)
Nov 21, 2019 12.11 12.28 11.47 11.65 243,331 -0.54(-4.45%)
Nov 20, 2019 12.76 13.20 11.45 12.19 465,436 -0.50(-3.94%)
Nov 19, 2019 11.62 12.84 11.62 12.69 501,234 +1.20(+10.42%)
Nov 18, 2019 10.79 11.71 10.16 11.49 305,074 +0.70(+6.46%)
Nov 15, 2019 11.28 11.44 10.68 10.80 243,950 -0.51(-4.50%)
Nov 14, 2019 9.900 11.69 9.728 11.30 473,394 +1.44(+14.58%)
Nov 13, 2019 9.788 10.08 9.702 9.866 107,784 +0.22(+2.23%)
Nov 12, 2019 9.866 10.17 9.547 9.650 226,498 +0.06(+0.63%)
Nov 11, 2019 9.530 9.874 9.375 9.590 139,754 +0.03(+0.36%)
Nov 08, 2019 9.133 9.737 9.133 9.556 113,155 +0.49(+5.42%)
Nov 07, 2019 8.927 9.133 8.832 9.065 75,448 +0.14(+1.54%)
Nov 06, 2019 9.013 9.271 8.866 8.927 72,947 -0.09(-1.05%)
Nov 05, 2019 9.228 9.306 8.760 9.021 246,282 -0.11(-1.23%)
Nov 04, 2019 9.676 9.806 8.978 9.133 102,877 -0.59(-6.03%)
Nov 01, 2019 9.375 9.762 9.271 9.719 148,668 +0.35(+3.77%)
Oct 31, 2019 9.452 9.578 9.090 9.366 126,731 -0.10(-1.09%)
Oct 30, 2019 8.961 9.521 8.875 9.470 168,239 +0.46(+5.07%)
Oct 29, 2019 8.772 9.108 8.703 9.013 219,065 +0.25(+2.85%)
Oct 28, 2019 8.599 8.841 8.280 8.763 118,008 +0.16(+1.80%)
Oct 25, 2019 8.479 8.729 8.479 8.608 131,259 +0.08(+0.91%)
Oct 24, 2019 8.039 8.599 8.039 8.530 95,419 +0.47(+5.88%)
Oct 23, 2019 8.100 8.229 7.858 8.056 115,291 +0.04(+0.54%)
Oct 22, 2019 8.470 8.849 7.970 8.013 164,346 -0.42(-5.01%)
Oct 21, 2019 8.186 8.436 8.091 8.436 127,731 +0.34(+4.15%)
Oct 18, 2019 7.824 8.151 7.824 8.100 78,802 +0.26(+3.30%)
Oct 17, 2019 7.608 7.970 7.608 7.841 80,206 +0.23(+3.06%)
Oct 16, 2019 7.522 7.729 7.453 7.608 31,426 +0.05(+0.68%)
Oct 15, 2019 7.376 7.669 7.203 7.557 81,118 +0.20(+2.69%)
Oct 14, 2019 7.445 7.565 7.203 7.358 89,727 -0.08(-1.04%)
Oct 11, 2019 7.419 7.539 7.376 7.436 143,910 +0.04(+0.58%)
Oct 10, 2019 7.195 7.445 7.186 7.393 140,633 +0.22(+3.00%)
Oct 09, 2019 7.815 7.901 7.048 7.178 218,960 -0.57(-7.34%)
Oct 08, 2019 7.798 7.919 7.651 7.746 105,432 -0.06(-0.77%)
Oct 07, 2019 7.755 7.962 7.755 7.807 96,627 +0.09(+1.23%)
Oct 04, 2019 7.953 8.091 7.445 7.712 186,502 -0.31(-3.87%)
Oct 03, 2019 7.927 8.125 7.695 8.022 110,289 +0.03(+0.32%)
Oct 02, 2019 8.625 8.823 7.824 7.996 287,994 -0.74(-8.48%)
Oct 01, 2019 9.082 9.306 8.625 8.737 362,564 -0.28(-3.06%)
Sep 30, 2019 8.875 9.220 8.806 9.013 224,209 +0.15(+1.65%)
Sep 27, 2019 8.530 8.909 8.401 8.866 143,445 +0.37(+4.31%)
Sep 26, 2019 8.875 8.875 8.436 8.500 147,903 -0.43(-4.82%)
Sep 25, 2019 8.651 8.944 8.513 8.931 107,318 +0.28(+3.24%)
Sep 24, 2019 8.909 9.047 8.315 8.651 191,262 -0.28(-3.09%)
Sep 23, 2019 8.220 8.944 8.220 8.927 270,250 +0.63(+7.58%)
Sep 20, 2019 8.246 8.315 7.884 8.298 391,922 +0.01(+0.10%)
Sep 19, 2019 8.272 8.436 8.160 8.289 268,300 +0.01(+0.10%)
Sep 18, 2019 8.358 8.358 8.177 8.280 123,576 -0.01(-0.10%)
Sep 17, 2019 8.194 8.367 7.936 8.289 134,828 +0.03(+0.31%)
Sep 16, 2019 8.358 8.526 8.168 8.263 126,993 -0.09(-1.13%)
Sep 13, 2019 7.867 8.358 7.841 8.358 238,264 +0.54(+6.95%)
Sep 12, 2019 7.841 7.919 7.669 7.815 82,248 +0.06(+0.78%)
Sep 11, 2019 7.815 7.970 7.669 7.755 158,463 -0.01(-0.11%)
Sep 10, 2019 7.626 7.893 7.531 7.763 159,663 +0.09(+1.24%)
Sep 09, 2019 7.617 7.712 7.324 7.669 68,657 +0.08(+1.02%)
Sep 06, 2019 7.419 7.712 7.350 7.591 98,996 +0.19(+2.56%)
Sep 05, 2019 7.358 7.557 7.358 7.402 96,873 +0.09(+1.30%)
Sep 04, 2019 7.324 7.393 7.195 7.307 86,906 -0.02(-0.24%)
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.