FinancialContent is the trusted provider of stock market information to the media industry.
Xbiotech Inc (NQ: XBIT)
14.42 USD  -0.07 (-0.48%)
Official Closing Price  /  Updated: 4:48 PM EDT, May 22, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 22, 2020 14.35 14.93 14.16 14.42 116,500 -0.07(-0.48%)
May 21, 2020 14.10 14.53 13.90 14.49 89,811 +0.43(+3.06%)
May 20, 2020 13.72 14.49 13.67 14.06 142,780 +0.40(+2.93%)
May 19, 2020 14.21 14.40 13.42 13.66 385,231 -0.55(-3.87%)
May 18, 2020 14.90 15.24 14.12 14.21 241,362 -0.09(-0.63%)
May 15, 2020 14.24 14.54 14.11 14.30 95,400 +0.12(+0.85%)
May 14, 2020 14.51 14.70 14.01 14.18 200,976 -0.70(-4.70%)
May 13, 2020 15.80 16.18 14.41 14.88 228,631 -1.03(-6.47%)
May 12, 2020 16.09 16.70 15.55 15.91 196,999 -0.16(-1.00%)
May 11, 2020 15.77 16.29 15.36 16.07 158,234 +0.30(+1.90%)
May 08, 2020 14.92 15.84 14.83 15.77 128,900 +1.07(+7.28%)
May 07, 2020 14.82 15.10 14.55 14.70 121,740 -0.09(-0.61%)
May 06, 2020 15.09 15.20 14.25 14.79 226,310 -0.21(-1.40%)
May 05, 2020 15.35 15.69 14.92 15.00 242,601 -0.33(-2.15%)
May 04, 2020 15.75 16.31 15.10 15.33 298,363 -0.33(-2.11%)
May 01, 2020 16.50 16.51 14.47 15.66 722,500 -0.16(-1.01%)
Apr 30, 2020 15.18 16.18 14.76 15.82 519,049 +0.58(+3.81%)
Apr 29, 2020 14.37 15.32 14.06 15.24 440,906 +1.11(+7.86%)
Apr 28, 2020 15.00 15.23 13.68 14.13 220,158 -0.81(-5.42%)
Apr 27, 2020 13.94 15.15 13.59 14.94 309,348 +1.24(+9.05%)
Apr 24, 2020 13.53 14.08 13.19 13.70 130,300 +0.12(+0.88%)
Apr 23, 2020 13.57 13.88 13.40 13.58 174,909 +0.32(+2.41%)
Apr 22, 2020 13.76 13.76 13.24 13.26 142,244 -0.08(-0.60%)
Apr 21, 2020 12.75 13.40 12.53 13.34 142,965 +0.32(+2.46%)
Apr 20, 2020 13.68 13.73 12.94 13.02 277,305 -0.65(-4.75%)
Apr 17, 2020 13.68 13.76 13.30 13.67 234,300 +0.21(+1.56%)
Apr 16, 2020 13.54 13.85 13.06 13.46 177,333 -0.08(-0.59%)
Apr 15, 2020 13.84 14.04 13.06 13.54 229,495 -0.57(-4.04%)
Apr 14, 2020 13.78 14.26 13.70 14.11 351,287 +0.65(+4.83%)
Apr 13, 2020 13.30 13.78 13.02 13.46 203,808 +0.14(+1.05%)
Apr 09, 2020 12.75 13.53 12.36 13.32 340,000 +0.58(+4.55%)
Apr 08, 2020 12.23 12.80 11.93 12.74 220,613 +0.51(+4.17%)
Apr 07, 2020 12.99 13.10 11.70 12.23 376,185 -0.66(-5.12%)
Apr 06, 2020 13.50 13.50 11.07 12.89 821,310 +1.40(+12.18%)
Apr 03, 2020 10.89 11.58 10.71 11.49 279,100 +0.55(+5.03%)
Apr 02, 2020 10.29 11.00 10.25 10.94 241,137 +0.55(+5.29%)
Apr 01, 2020 10.49 10.61 10.20 10.39 170,771 -0.23(-2.17%)
Mar 31, 2020 10.30 10.66 10.25 10.62 242,799 +0.37(+3.61%)
Mar 30, 2020 9.950 10.34 9.700 10.25 285,940 +0.44(+4.49%)
Mar 27, 2020 9.420 9.920 9.270 9.810 236,700 +0.34(+3.59%)
Mar 26, 2020 10.06 10.57 9.410 9.470 439,532 -0.62(-6.14%)
Mar 25, 2020 9.980 10.21 9.570 10.09 172,011 +0.14(+1.41%)
Mar 24, 2020 9.920 10.30 9.570 9.950 322,979 +0.24(+2.47%)
Mar 23, 2020 9.570 10.05 9.120 9.710 389,119 +0.27(+2.86%)
Mar 20, 2020 10.49 10.49 9.280 9.440 821,200 -0.90(-8.70%)
Mar 19, 2020 9.700 10.73 9.560 10.34 453,739 +0.47(+4.76%)
Mar 18, 2020 9.750 10.31 9.370 9.870 335,184 -0.25(-2.47%)
Mar 17, 2020 9.270 10.20 8.900 10.12 504,418 +1.23(+13.84%)
Mar 16, 2020 9.850 9.870 8.720 8.890 396,896 -1.35(-13.18%)
Mar 13, 2020 9.950 11.00 9.920 10.24 625,100 +0.35(+3.54%)
Mar 12, 2020 10.00 10.28 9.580 9.890 354,526 -0.83(-7.74%)
Mar 11, 2020 10.96 11.10 10.36 10.72 541,246 -0.28(-2.55%)
Mar 10, 2020 10.72 11.20 10.43 11.00 568,832 +0.48(+4.56%)
Mar 09, 2020 10.50 10.90 10.21 10.52 511,112 -0.61(-5.48%)
Mar 06, 2020 11.26 11.42 10.81 11.13 458,600 -0.36(-3.13%)
Mar 05, 2020 11.68 11.83 11.32 11.49 395,911 -0.40(-3.36%)
Mar 04, 2020 11.86 12.10 11.72 11.89 289,585 +0.05(+0.42%)
Mar 03, 2020 12.14 12.24 11.68 11.84 950,144 -0.44(-3.58%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.