Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Xbiotech Inc (NQ: XBIT )

6.590 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 9, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2024 7.710 7.710 7.200 7.300 76,518 -0.42(-5.44%)
Jul 31, 2024 7.440 7.720 7.260 7.720 61,478 +0.29(+3.90%)
Jul 30, 2024 7.230 7.460 7.000 7.430 114,341 +0.20(+2.77%)
Jul 29, 2024 7.200 7.460 7.010 7.230 43,883 -0.01(-0.14%)
Jul 26, 2024 6.960 7.250 6.826 7.240 86,060 +0.22(+3.13%)
Jul 25, 2024 6.300 7.090 6.290 7.020 97,462 +0.71(+11.25%)
Jul 24, 2024 6.220 6.510 6.080 6.310 110,749 -0.06(-0.94%)
Jul 23, 2024 6.070 6.540 6.070 6.370 35,801 +0.16(+2.58%)
Jul 22, 2024 6.150 6.240 5.970 6.210 47,221 +0.24(+4.02%)
Jul 19, 2024 6.640 6.690 5.880 5.970 131,809 -0.73(-10.90%)
Jul 18, 2024 6.590 6.950 6.510 6.700 60,736 +0.12(+1.82%)
Jul 17, 2024 6.460 6.760 6.180 6.580 100,240 +0.02(+0.30%)
Jul 16, 2024 6.310 6.690 6.072 6.560 83,972 +0.27(+4.29%)
Jul 15, 2024 6.180 6.550 6.150 6.290 115,018 +0.07(+1.13%)
Jul 12, 2024 6.660 6.768 6.060 6.220 60,286 -0.44(-6.61%)
Jul 11, 2024 6.250 6.740 6.250 6.660 121,946 +0.39(+6.22%)
Jul 10, 2024 5.880 6.640 5.790 6.270 117,969 +0.33(+5.56%)
Jul 09, 2024 5.860 6.010 5.820 5.940 38,557 +0.03(+0.51%)
Jul 08, 2024 5.580 5.950 5.020 5.910 207,491 +0.21(+3.68%)
Jul 05, 2024 5.790 5.875 5.570 5.700 76,024 -0.09(-1.55%)
Jul 03, 2024 5.760 5.950 5.650 5.790 49,132 +0.10(+1.76%)
Jul 02, 2024 5.490 5.990 5.272 5.690 175,195 +0.14(+2.52%)
Jul 01, 2024 5.050 5.630 4.845 5.550 255,502 +0.41(+7.98%)
Jun 28, 2024 4.470 5.680 4.470 5.140 2,160,999 +0.53(+11.50%)
Jun 27, 2024 4.810 5.050 4.240 4.610 157,467 -0.28(-5.73%)
Jun 26, 2024 4.620 5.160 4.575 4.890 157,261 +0.09(+1.87%)
Jun 25, 2024 4.530 5.210 4.450 4.800 291,061 +0.26(+5.73%)
Jun 24, 2024 5.180 5.330 4.390 4.540 141,081 -0.62(-12.02%)
Jun 21, 2024 5.130 5.300 5.010 5.160 85,186 +0.04(+0.78%)
Jun 20, 2024 5.210 5.470 5.060 5.120 141,957 -0.14(-2.66%)
Jun 18, 2024 6.040 7.890 5.140 5.260 796,482 -0.82(-13.49%)
Jun 17, 2024 6.000 6.160 5.950 6.080 62,997 -0.02(-0.33%)
Jun 14, 2024 6.170 6.320 5.960 6.100 49,589 -0.22(-3.48%)
Jun 13, 2024 6.320 6.400 5.980 6.320 90,075 +0.04(+0.64%)
Jun 12, 2024 6.520 6.628 6.060 6.280 95,799 -0.31(-4.70%)
Jun 11, 2024 6.810 6.900 6.540 6.590 65,646 -0.04(-0.60%)
Jun 10, 2024 6.590 6.890 6.540 6.630 49,173 -0.11(-1.63%)
Jun 07, 2024 7.030 7.050 6.615 6.740 67,122 -0.36(-5.07%)
Jun 06, 2024 7.170 7.215 6.860 7.100 52,000 -0.04(-0.56%)
Jun 05, 2024 7.460 7.460 6.930 7.140 60,448 -0.27(-3.64%)
Jun 04, 2024 6.890 7.460 6.890 7.410 56,985 +0.47(+6.77%)
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.