ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

XBiotech Inc. - Common Stock (NQ:XBIT)

2.640 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 3, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 03, 2025 2.650 2.700 2.615 2.640 74,181 +0.00(+0.00%)
Oct 02, 2025 2.650 2.685 2.635 2.640 76,538 +0.00(+0.00%)
Oct 01, 2025 2.640 2.650 2.630 2.640 50,744 -0.02(-0.75%)
Sep 30, 2025 2.700 2.735 2.640 2.660 45,456 -0.03(-1.12%)
Sep 29, 2025 2.710 2.740 2.672 2.690 32,842 -0.01(-0.37%)
Sep 26, 2025 2.730 2.750 2.640 2.700 37,952 +0.01(+0.37%)
Sep 25, 2025 2.710 2.830 2.670 2.690 61,168 -0.09(-3.24%)
Sep 24, 2025 2.940 3.000 2.730 2.780 60,142 -0.13(-4.47%)
Sep 23, 2025 2.780 2.910 2.720 2.910 55,375 +0.16(+5.82%)
Sep 22, 2025 2.720 2.750 2.630 2.750 170,144 +0.03(+1.10%)
Sep 19, 2025 2.760 2.934 2.620 2.720 124,772 -0.04(-1.45%)
Sep 18, 2025 2.690 2.760 2.610 2.760 57,055 +0.09(+3.37%)
Sep 17, 2025 2.700 2.750 2.590 2.670 65,233 -0.02(-0.74%)
Sep 16, 2025 2.700 2.750 2.690 2.690 20,582 -0.03(-1.10%)
Sep 15, 2025 2.790 2.790 2.700 2.720 42,535 -0.03(-1.09%)
Sep 12, 2025 2.840 2.863 2.750 2.750 28,240 -0.07(-2.48%)
Sep 11, 2025 2.800 2.890 2.780 2.820 72,522 +0.02(+0.71%)
Sep 10, 2025 2.800 2.890 2.720 2.800 69,376 +0.01(+0.36%)
Sep 09, 2025 2.780 2.890 2.770 2.790 77,497 +0.05(+1.82%)
Sep 08, 2025 2.880 2.898 2.700 2.740 62,073 -0.18(-6.16%)
Sep 05, 2025 2.970 2.990 2.860 2.920 30,295 -0.06(-2.01%)
Sep 04, 2025 2.990 3.011 2.910 2.980 12,870 +0.00(+0.00%)
Sep 03, 2025 3.010 3.055 2.940 2.980 34,715 -0.04(-1.32%)
Sep 02, 2025 3.150 3.230 3.000 3.020 84,951 -0.14(-4.43%)
Aug 29, 2025 3.390 3.419 3.090 3.160 28,949 -0.23(-6.78%)
Aug 28, 2025 3.520 3.550 3.310 3.390 29,929 -0.09(-2.59%)
Aug 27, 2025 3.490 3.589 3.380 3.480 69,873 -0.02(-0.57%)
Aug 26, 2025 3.210 3.610 3.190 3.500 140,479 +0.30(+9.37%)
Aug 25, 2025 3.220 3.235 3.150 3.200 52,703 +0.00(+0.00%)
Aug 22, 2025 3.230 3.230 3.155 3.200 57,506 +0.00(+0.00%)
Aug 21, 2025 3.160 3.200 3.130 3.200 44,068 -0.02(-0.62%)
Aug 20, 2025 3.200 3.220 3.150 3.220 30,417 +0.01(+0.31%)
Aug 19, 2025 3.210 3.265 3.150 3.210 60,445 +0.01(+0.31%)
Aug 18, 2025 3.190 3.210 3.131 3.200 28,194 +0.05(+1.59%)
Aug 15, 2025 3.270 3.312 3.070 3.150 38,158 -0.09(-2.78%)
Aug 14, 2025 3.110 3.330 3.040 3.240 45,248 +0.10(+3.18%)
Aug 13, 2025 2.980 3.220 2.940 3.140 66,637 +0.17(+5.72%)
Aug 12, 2025 2.910 3.000 2.905 2.970 21,182 +0.02(+0.68%)
Aug 11, 2025 2.950 3.040 2.900 2.950 49,980 +0.03(+1.03%)
Aug 08, 2025 2.930 2.930 2.860 2.920 38,447 +0.00(+0.00%)
Aug 07, 2025 2.900 2.930 2.820 2.920 53,122 +0.02(+0.69%)
Aug 06, 2025 2.880 2.920 2.824 2.900 20,366 +0.00(+0.00%)
Aug 05, 2025 2.850 2.926 2.810 2.900 45,719 +0.05(+1.75%)
Aug 04, 2025 2.870 2.870 2.800 2.850 16,155 +0.00(+0.00%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.