Xbiotech Inc (NQ: XBIT )

8.130 +0.140 (+1.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 12.78 12.78 11.98 12.35 351,092 -0.20(-1.62%)
May 28, 2020 13.35 13.35 12.44 12.55 184,661 -0.51(-3.92%)
May 27, 2020 13.12 13.27 12.21 13.06 241,533 +0.01(+0.07%)
May 26, 2020 13.12 13.31 12.74 13.05 147,661 +0.31(+2.43%)
May 22, 2020 12.68 13.20 12.51 12.74 131,815 -0.06(-0.48%)
May 21, 2020 12.46 12.84 12.29 12.81 101,617 +0.38(+3.06%)
May 20, 2020 12.13 12.81 12.08 12.43 161,550 +0.35(+2.93%)
May 19, 2020 12.56 12.73 11.86 12.07 435,873 -0.49(-3.87%)
May 18, 2020 13.17 13.47 12.48 12.56 273,091 -0.08(-0.63%)
May 15, 2020 12.59 12.85 12.47 12.64 107,941 +0.11(+0.85%)
May 14, 2020 12.82 12.99 12.38 12.53 227,396 -0.62(-4.70%)
May 13, 2020 13.96 14.30 12.74 13.15 258,687 -0.91(-6.47%)
May 12, 2020 14.22 14.76 13.74 14.06 222,896 -0.14(-1.00%)
May 11, 2020 13.94 14.40 13.58 14.20 179,035 +0.27(+1.90%)
May 08, 2020 13.19 14.00 13.11 13.94 145,845 +0.95(+7.28%)
May 07, 2020 13.10 13.35 12.86 12.99 137,744 -0.08(-0.61%)
May 06, 2020 13.34 13.43 12.59 13.07 256,060 -0.19(-1.40%)
May 05, 2020 13.57 13.87 13.19 13.26 274,493 -0.29(-2.15%)
May 04, 2020 13.92 14.41 13.35 13.55 337,586 -0.29(-2.11%)
May 01, 2020 14.58 14.59 12.79 13.84 817,480 -0.14(-1.01%)
Apr 30, 2020 13.42 14.30 13.04 13.98 587,283 +0.51(+3.81%)
Apr 29, 2020 12.70 13.54 12.43 13.47 498,868 +0.98(+7.86%)
Apr 28, 2020 13.26 13.46 12.09 12.49 249,100 -0.72(-5.42%)
Apr 27, 2020 12.32 13.39 12.01 13.20 350,015 +1.10(+9.05%)
Apr 24, 2020 11.96 12.44 11.66 12.11 147,429 +0.11(+0.88%)
Apr 23, 2020 11.99 12.27 11.84 12.00 197,902 +0.28(+2.41%)
Apr 22, 2020 12.16 12.16 11.70 11.72 160,943 -0.07(-0.60%)
Apr 21, 2020 11.27 11.84 11.07 11.79 161,759 +0.28(+2.46%)
Apr 20, 2020 12.09 12.13 11.44 11.51 313,759 -0.57(-4.76%)
Apr 17, 2020 12.09 12.16 11.75 12.08 265,101 +0.19(+1.56%)
Apr 16, 2020 11.97 12.24 11.54 11.90 200,645 -0.07(-0.59%)
Apr 15, 2020 12.23 12.41 11.54 11.97 259,664 -0.50(-4.04%)
Apr 14, 2020 12.18 12.60 12.11 12.47 397,467 +0.57(+4.83%)
Apr 13, 2020 11.75 12.18 11.51 11.90 230,600 +0.12(+1.05%)
Apr 09, 2020 11.27 11.96 10.92 11.77 384,696 +0.51(+4.55%)
Apr 08, 2020 10.81 11.31 10.54 11.26 249,615 +0.45(+4.17%)
Apr 07, 2020 11.48 11.58 10.34 10.81 425,638 -0.58(-5.12%)
Apr 06, 2020 11.93 11.93 9.784 11.39 929,280 +1.24(+12.18%)
Apr 03, 2020 9.625 10.23 9.466 10.15 315,790 +0.49(+5.03%)
Apr 02, 2020 9.094 9.722 9.059 9.669 272,837 +0.49(+5.29%)
Apr 01, 2020 9.271 9.377 9.015 9.183 193,220 -0.20(-2.17%)
Mar 31, 2020 9.103 9.421 9.059 9.386 274,717 +0.33(+3.61%)
Mar 30, 2020 8.794 9.139 8.573 9.059 323,530 +0.39(+4.49%)
Mar 27, 2020 8.326 8.767 8.193 8.670 267,816 +0.30(+3.59%)
Mar 26, 2020 8.891 9.345 8.317 8.370 497,313 -0.55(-6.14%)
Mar 25, 2020 8.820 9.024 8.458 8.918 194,623 +0.12(+1.41%)
Mar 24, 2020 8.767 9.103 8.458 8.794 365,438 +0.21(+2.47%)
Mar 23, 2020 8.458 8.882 8.060 8.582 440,273 +0.24(+2.86%)
Mar 20, 2020 9.271 9.271 8.202 8.343 929,155 -0.80(-8.70%)
Mar 19, 2020 8.573 9.483 8.449 9.139 513,388 +0.42(+4.76%)
Mar 18, 2020 8.617 9.112 8.281 8.723 379,247 -0.22(-2.47%)
Mar 17, 2020 8.193 9.015 7.866 8.944 570,729 +1.09(+13.84%)
Mar 16, 2020 8.706 8.723 7.707 7.857 449,072 -1.19(-13.18%)
Mar 13, 2020 8.794 9.722 8.767 9.050 707,276 +0.31(+3.54%)
Mar 12, 2020 8.838 9.086 8.467 8.741 401,132 -0.73(-7.74%)
Mar 11, 2020 9.687 9.810 9.156 9.474 612,398 -0.25(-2.55%)
Mar 10, 2020 9.474 9.899 9.218 9.722 643,611 +0.42(+4.56%)
Mar 09, 2020 9.280 9.634 9.028 9.298 578,303 -0.54(-5.48%)
Mar 06, 2020 9.952 10.09 9.554 9.837 518,888 -0.32(-3.13%)
Mar 05, 2020 10.32 10.46 10.00 10.15 447,957 -0.35(-3.36%)
Mar 04, 2020 10.48 10.69 10.36 10.51 327,654 +0.04(+0.42%)
Mar 03, 2020 10.73 10.82 10.32 10.46 1,075,051 -0.39(-3.58%)
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.