FinancialContent is the trusted provider of stock market information to the media industry.
Xbiotech Inc (NQ: XBIT)
8.480 USD  -0.060 (-0.70%)
Official Closing Price  /  Updated: 4:00 PM EST, Feb 21, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 21, 2019 8.620 8.660 8.280 8.480 64,064 -0.06(-0.70%)
Feb 20, 2019 8.640 8.700 8.410 8.540 50,709 -0.05(-0.58%)
Feb 19, 2019 8.700 8.740 7.939 8.590 137,049 -0.07(-0.81%)
Feb 15, 2019 8.850 8.900 8.200 8.660 95,600 -0.14(-1.59%)
Feb 14, 2019 8.200 8.900 8.170 8.800 115,789 +0.57(+6.93%)
Feb 13, 2019 8.320 8.600 8.000 8.230 150,022 -0.17(-2.02%)
Feb 12, 2019 8.330 8.591 7.900 8.400 163,885 -0.25(-2.89%)
Feb 11, 2019 8.460 9.200 8.210 8.650 153,647 +0.19(+2.25%)
Feb 08, 2019 8.900 8.960 7.270 8.460 466,900 -0.60(-6.62%)
Feb 07, 2019 10.00 10.70 8.390 9.060 648,307 -0.79(-8.02%)
Feb 06, 2019 8.280 9.950 8.240 9.850 669,265 +1.43(+16.98%)
Feb 05, 2019 7.630 8.900 7.100 8.420 475,216 +1.18(+16.30%)
Feb 04, 2019 6.760 7.240 6.500 7.240 179,948 +0.55(+8.22%)
Feb 01, 2019 6.660 6.700 5.940 6.690 109,300 +0.09(+1.36%)
Jan 31, 2019 6.520 6.600 6.380 6.600 48,904 +0.15(+2.33%)
Jan 30, 2019 6.220 6.630 6.220 6.450 122,214 +0.19(+3.04%)
Jan 29, 2019 5.980 6.290 5.906 6.260 66,989 +0.27(+4.51%)
Jan 28, 2019 6.190 6.500 5.441 5.990 399,145 -0.08(-1.32%)
Jan 25, 2019 6.100 6.220 5.910 6.070 80,800 -0.02(-0.33%)
Jan 24, 2019 6.000 6.100 5.870 6.090 47,076 +0.19(+3.22%)
Jan 23, 2019 6.080 6.090 5.630 5.900 61,208 +0.10(+1.72%)
Jan 22, 2019 6.150 6.150 5.408 5.800 112,493 -0.30(-4.92%)
Jan 18, 2019 5.850 6.140 5.640 6.100 77,000 +0.17(+2.87%)
Jan 17, 2019 5.720 5.930 5.220 5.930 90,037 +0.24(+4.22%)
Jan 16, 2019 5.340 5.950 5.330 5.690 84,140 +0.28(+5.18%)
Jan 15, 2019 5.690 5.720 5.060 5.410 103,254 -0.31(-5.42%)
Jan 14, 2019 5.840 6.000 5.700 5.720 44,257 -0.12(-2.05%)
Jan 11, 2019 5.780 5.980 5.600 5.840 37,600 +0.18(+3.18%)
Jan 10, 2019 5.490 5.780 5.120 5.660 97,917 +0.15(+2.72%)
Jan 09, 2019 5.500 5.950 5.160 5.510 132,880 +0.09(+1.66%)
Jan 08, 2019 5.490 5.900 5.400 5.420 88,518 +0.11(+2.07%)
Jan 07, 2019 5.220 5.630 5.010 5.310 84,332 +0.05(+0.95%)
Jan 04, 2019 5.080 5.440 4.780 5.260 93,600 +0.21(+4.16%)
Jan 03, 2019 5.300 5.499 5.020 5.050 66,756 -0.10(-1.94%)
Jan 02, 2019 5.010 5.460 5.000 5.150 51,987 +0.07(+1.38%)
Dec 31, 2018 5.000 5.250 5.000 5.080 102,400 +0.12(+2.42%)
Dec 28, 2018 5.000 5.200 4.960 4.960 90,000 +0.00(+0.00%)
Dec 27, 2018 4.890 5.000 4.810 4.960 177,012 -0.20(-3.88%)
Dec 26, 2018 5.990 5.990 4.920 5.160 331,669 -0.80(-13.42%)
Dec 24, 2018 6.300 6.500 5.670 5.960 210,000 -0.31(-4.94%)
Dec 21, 2018 6.080 6.340 5.970 6.270 313,400 +0.34(+5.73%)
Dec 20, 2018 5.620 6.000 5.420 5.930 312,143 +0.47(+8.61%)
Dec 19, 2018 4.950 5.750 4.800 5.460 363,991 +0.58(+11.89%)
Dec 18, 2018 4.600 5.030 4.540 4.880 161,144 +0.34(+7.49%)
Dec 17, 2018 4.380 4.640 4.380 4.540 37,146 +0.10(+2.25%)
Dec 14, 2018 4.400 4.450 4.370 4.440 135,700 +0.05(+1.14%)
Dec 13, 2018 4.420 4.440 4.310 4.390 269,194 +0.00(+0.00%)
Dec 12, 2018 4.350 4.650 4.350 4.390 140,581 +0.07(+1.62%)
Dec 11, 2018 4.160 4.350 4.160 4.320 33,930 +0.18(+4.35%)
Dec 10, 2018 4.150 4.180 4.110 4.140 12,367 +0.00(+0.00%)
Dec 07, 2018 4.100 4.200 4.100 4.140 28,100 +0.04(+0.98%)
Dec 06, 2018 4.180 4.200 4.100 4.100 17,953 -0.15(-3.53%)
Dec 04, 2018 4.390 4.460 4.200 4.250 31,500 -0.19(-4.28%)
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.
   
Financial Widgets

Display market data, financial news or stock quotes - Learn More

Advertising Network

Advertise on FinancialContent's huge network - Learn More

Web Services

Power your internet and wireless applications - Learn More