Subscribe
Magazine
Videos
Advertise
About Us
Smart Water Summit
Wastewater Summit
Drinking Water
Smart Water
Asset Management
Water Utility Management
Water Reuse
Global Thought Leaders
Podcast
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
WaterWorld Market Index
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Xbiotech Inc
(NQ:
XBIT
)
7.480
+0.430 (+6.10%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Oct 4, 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 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
.