Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil EL&P Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Xbiotech Inc (NQ: XBIT ) 7.490 +0.100 (+1.35%) Streaming Delayed Price Updated: 9:48 AM EDT, Oct 31, 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Oct 30, 2024 7.310 7.650 7.072 7.390 62,083 +0.23(+3.28%) Oct 29, 2024 7.690 7.750 6.830 7.155 66,039 -0.55(-7.20%) Oct 28, 2024 7.340 7.715 7.070 7.710 61,547 +0.54(+7.53%) Oct 25, 2024 7.380 7.800 7.150 7.170 64,252 -0.07(-0.97%) Oct 24, 2024 7.190 7.430 6.870 7.240 70,409 +0.10(+1.40%) Oct 23, 2024 7.400 7.400 7.000 7.140 31,656 -0.37(-4.93%) Oct 22, 2024 7.460 7.600 7.200 7.510 25,832 -0.06(-0.79%) Oct 21, 2024 7.480 7.600 7.450 7.570 19,136 +0.02(+0.26%) Oct 18, 2024 7.560 7.600 7.450 7.550 19,512 +0.01(+0.13%) Oct 17, 2024 7.600 7.600 7.540 7.540 28,849 -0.17(-2.20%) Oct 16, 2024 7.550 7.750 7.280 7.710 39,882 +0.26(+3.49%) Oct 15, 2024 7.630 7.700 7.070 7.450 36,774 -0.25(-3.25%) Oct 14, 2024 7.400 7.720 7.260 7.700 27,343 +0.25(+3.36%) Oct 11, 2024 7.020 7.490 6.740 7.450 34,603 +0.48(+6.89%) Oct 10, 2024 6.960 7.110 6.960 6.970 12,214 -0.11(-1.55%) Oct 09, 2024 6.900 7.150 6.790 7.080 16,520 +0.20(+2.91%) Oct 08, 2024 7.250 7.250 6.790 6.880 31,307 -0.31(-4.31%) Oct 07, 2024 7.480 7.596 7.075 7.190 22,418 -0.29(-3.88%) Oct 04, 2024 7.170 7.480 7.090 7.480 19,286 +0.43(+6.10%) Oct 03, 2024 7.400 7.490 7.050 7.050 19,117 -0.45(-6.00%) Oct 02, 2024 7.340 7.600 7.325 7.500 29,363 +0.10(+1.35%) Oct 01, 2024 7.670 7.750 7.395 7.400 32,652 -0.33(-4.27%) Sep 30, 2024 7.210 7.930 7.210 7.730 100,917 +0.52(+7.21%) Sep 27, 2024 6.810 7.210 6.635 7.210 29,988 +0.51(+7.61%) Sep 26, 2024 6.690 6.780 6.415 6.700 56,818 +0.15(+2.29%) Sep 25, 2024 6.720 7.050 6.340 6.550 39,761 -0.19(-2.82%) Sep 24, 2024 6.790 6.790 6.250 6.740 59,466 -0.05(-0.74%) Sep 23, 2024 6.750 7.270 6.550 6.790 62,586 +0.00(+0.00%) Sep 20, 2024 7.650 7.930 6.510 6.790 289,700 -1.16(-14.59%) Sep 19, 2024 7.500 7.980 7.250 7.950 50,117 +0.45(+6.00%) Sep 18, 2024 7.410 7.830 7.360 7.500 32,564 +0.11(+1.49%) Sep 17, 2024 7.290 7.580 7.290 7.390 45,923 +0.31(+4.38%) Sep 16, 2024 7.110 7.175 6.920 7.080 25,900 +0.02(+0.28%) Sep 13, 2024 6.930 7.070 6.749 7.060 20,364 +0.24(+3.52%) Sep 12, 2024 6.440 6.990 6.440 6.820 30,053 +0.35(+5.41%) Sep 11, 2024 6.620 6.655 6.390 6.470 10,308 -0.18(-2.71%) Sep 10, 2024 6.600 6.845 6.360 6.650 38,180 -0.02(-0.30%) Sep 09, 2024 6.500 6.880 6.391 6.670 28,310 +0.15(+2.30%) Sep 06, 2024 6.300 6.690 6.270 6.520 46,830 +0.26(+4.15%) Sep 05, 2024 5.770 6.350 5.680 6.260 33,093 +0.54(+9.44%) Sep 04, 2024 5.700 5.900 5.620 5.720 33,094 -0.03(-0.52%) Sep 03, 2024 6.400 6.400 5.710 5.750 59,941 -0.65(-10.16%) Aug 30, 2024 6.940 6.940 6.370 6.400 41,782 -0.55(-7.91%) Aug 29, 2024 6.770 7.100 6.740 6.950 110,621 +0.26(+3.89%) Aug 28, 2024 6.500 6.790 6.470 6.690 38,920 +0.19(+2.92%) Aug 27, 2024 6.540 6.630 6.332 6.500 42,758 -0.05(-0.76%) Aug 26, 2024 6.590 6.620 6.160 6.550 121,510 -0.03(-0.46%) Aug 23, 2024 6.220 6.750 6.135 6.580 127,267 +0.46(+7.52%) Aug 22, 2024 6.500 6.580 6.120 6.120 106,053 -0.45(-6.85%) Aug 21, 2024 6.300 6.659 6.110 6.570 70,512 +0.35(+5.63%) Aug 20, 2024 6.410 6.410 6.090 6.220 19,324 -0.22(-3.42%) Aug 19, 2024 6.080 6.440 5.920 6.440 17,815 +0.37(+6.10%) Aug 16, 2024 6.370 6.440 6.010 6.070 15,610 -0.30(-4.71%) Aug 15, 2024 6.380 6.435 6.210 6.370 27,429 +0.13(+2.08%) Aug 14, 2024 6.490 6.490 6.120 6.240 9,509 -0.19(-2.95%) Aug 13, 2024 6.580 6.650 6.290 6.430 21,573 -0.11(-1.68%) Aug 12, 2024 6.520 6.680 6.140 6.540 28,133 -0.05(-0.76%) Aug 09, 2024 6.270 6.700 6.210 6.590 29,876 +0.00(+0.00%) Aug 08, 2024 6.250 6.590 6.185 6.590 15,150 +0.41(+6.63%) Aug 07, 2024 6.600 6.620 6.050 6.180 20,582 -0.33(-5.07%) Aug 06, 2024 6.230 6.700 6.036 6.510 55,792 +0.30(+4.83%) Aug 05, 2024 6.350 6.400 5.700 6.210 105,397 -0.49(-7.31%) Aug 02, 2024 7.190 7.190 6.420 6.700 74,016 -0.60(-8.22%) 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.