Xbiotech Inc (NQ: XBIT )

8.130 +0.140 (+1.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 12.99 13.19 12.57 12.85 124,234 -0.11(-0.89%)
Jul 30, 2020 12.90 13.27 12.66 12.97 130,200 -0.11(-0.88%)
Jul 29, 2020 13.92 13.92 12.90 13.08 263,797 -0.80(-5.73%)
Jul 28, 2020 13.60 14.22 13.60 13.88 132,721 +0.15(+1.10%)
Jul 27, 2020 13.52 14.05 13.48 13.73 147,274 +0.26(+1.90%)
Jul 24, 2020 14.39 14.39 12.98 13.47 328,689 -0.87(-6.04%)
Jul 23, 2020 15.38 15.38 14.12 14.34 251,122 -1.17(-7.53%)
Jul 22, 2020 14.23 16.54 14.15 15.50 902,826 +1.29(+9.08%)
Jul 21, 2020 14.14 14.23 13.60 14.21 304,912 +0.70(+5.17%)
Jul 20, 2020 13.61 13.87 13.46 13.51 92,224 +0.11(+0.86%)
Jul 17, 2020 13.74 13.80 13.27 13.40 170,963 -0.40(-2.88%)
Jul 16, 2020 13.39 14.18 13.27 13.80 262,958 +0.37(+2.76%)
Jul 15, 2020 13.43 13.62 13.36 13.43 170,334 +0.04(+0.33%)
Jul 14, 2020 13.10 14.04 13.01 13.38 443,945 +0.70(+5.51%)
Jul 13, 2020 13.11 13.39 12.68 12.68 171,737 -0.41(-3.11%)
Jul 10, 2020 12.88 13.25 12.88 13.09 74,450 +0.15(+1.16%)
Jul 09, 2020 13.17 13.24 12.84 12.94 126,558 -0.23(-1.75%)
Jul 08, 2020 13.00 13.19 12.84 13.17 111,559 +0.23(+1.78%)
Jul 07, 2020 12.81 13.27 12.71 12.94 130,855 +0.09(+0.69%)
Jul 06, 2020 13.17 13.17 12.76 12.85 117,929 +0.03(+0.21%)
Jul 02, 2020 12.46 12.90 12.40 12.82 100,926 +0.48(+3.86%)
Jul 01, 2020 12.12 12.69 12.11 12.35 128,088 +0.23(+1.90%)
Jun 30, 2020 12.61 12.65 12.10 12.12 173,137 -0.57(-4.46%)
Jun 29, 2020 13.11 13.43 12.41 12.68 153,907 -0.12(-0.97%)
Jun 26, 2020 13.00 13.21 12.70 12.81 578,176 -0.26(-1.96%)
Jun 25, 2020 12.65 13.30 12.45 13.06 144,381 +0.42(+3.28%)
Jun 24, 2020 12.89 13.17 12.34 12.65 138,523 -0.41(-3.11%)
Jun 23, 2020 13.10 13.30 12.82 13.05 197,390 +0.05(+0.41%)
Jun 22, 2020 12.55 13.01 12.31 13.00 134,682 +0.43(+3.45%)
Jun 19, 2020 12.57 12.89 12.23 12.57 221,087 +0.18(+1.43%)
Jun 18, 2020 11.98 12.44 11.98 12.39 135,029 +0.26(+2.11%)
Jun 17, 2020 12.51 12.67 12.02 12.13 186,858 -0.37(-2.97%)
Jun 16, 2020 12.31 12.79 12.02 12.51 138,164 +0.54(+4.51%)
Jun 15, 2020 11.65 12.23 11.43 11.97 137,960 +0.21(+1.80%)
Jun 12, 2020 12.11 12.23 11.28 11.75 216,901 -0.01(-0.08%)
Jun 11, 2020 12.37 12.43 11.75 11.76 227,493 -0.79(-6.27%)
Jun 10, 2020 12.90 13.02 12.47 12.55 116,015 -0.24(-1.87%)
Jun 09, 2020 12.88 13.03 12.39 12.79 141,259 -0.28(-2.16%)
Jun 08, 2020 12.82 13.29 12.75 13.07 182,310 +0.27(+2.14%)
Jun 05, 2020 12.45 12.82 12.19 12.80 189,293 +0.61(+5.00%)
Jun 04, 2020 12.29 12.74 12.09 12.19 168,663 -0.10(-0.79%)
Jun 03, 2020 12.55 12.55 11.96 12.29 236,714 +0.08(+0.65%)
Jun 02, 2020 12.51 12.80 12.05 12.21 148,018 -0.27(-2.13%)
Jun 01, 2020 12.43 12.76 12.05 12.47 164,449 +0.12(+1.00%)
May 29, 2020 12.78 12.78 11.98 12.35 351,092 -0.20(-1.62%)
May 28, 2020 13.35 13.35 12.44 12.55 184,661 -0.51(-3.92%)
May 27, 2020 13.12 13.27 12.21 13.06 241,533 +0.01(+0.07%)
May 26, 2020 13.12 13.31 12.74 13.05 147,661 +0.31(+2.43%)
May 22, 2020 12.68 13.20 12.51 12.74 131,815 -0.06(-0.48%)
May 21, 2020 12.46 12.84 12.29 12.81 101,617 +0.38(+3.06%)
May 20, 2020 12.13 12.81 12.08 12.43 161,550 +0.35(+2.93%)
May 19, 2020 12.56 12.73 11.86 12.07 435,873 -0.49(-3.87%)
May 18, 2020 13.17 13.47 12.48 12.56 273,091 -0.08(-0.63%)
May 15, 2020 12.59 12.85 12.47 12.64 107,941 +0.11(+0.85%)
May 14, 2020 12.82 12.99 12.38 12.53 227,396 -0.62(-4.70%)
May 13, 2020 13.96 14.30 12.74 13.15 258,687 -0.91(-6.47%)
May 12, 2020 14.22 14.76 13.74 14.06 222,896 -0.14(-1.00%)
May 11, 2020 13.94 14.40 13.58 14.20 179,035 +0.27(+1.90%)
May 08, 2020 13.19 14.00 13.11 13.94 145,845 +0.95(+7.28%)
May 07, 2020 13.10 13.35 12.86 12.99 137,744 -0.08(-0.61%)
May 06, 2020 13.34 13.43 12.59 13.07 256,060 -0.19(-1.40%)
May 05, 2020 13.57 13.87 13.19 13.26 274,493 -0.29(-2.15%)
May 04, 2020 13.92 14.41 13.35 13.55 337,586 -0.29(-2.11%)
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.