Xbiotech Inc (NQ: XBIT )

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.