Xbiotech Inc (NQ: XBIT )

7.980 -0.010 (-0.13%)
Streaming Delayed Price Updated: 2:38 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 11.49 11.90 11.32 11.90 121,636 +0.42(+3.70%)
Sep 29, 2016 12.02 12.06 11.42 11.47 124,519 -0.37(-3.13%)
Sep 28, 2016 11.82 12.52 11.67 11.84 188,752 -0.04(-0.30%)
Sep 27, 2016 11.84 11.92 11.50 11.88 153,952 +0.56(+4.92%)
Sep 26, 2016 11.43 11.83 11.11 11.32 101,838 -0.08(-0.70%)
Sep 23, 2016 11.86 12.01 11.33 11.40 53,451 -0.43(-3.66%)
Sep 22, 2016 11.67 11.92 11.48 11.83 76,046 +0.21(+1.83%)
Sep 21, 2016 11.71 11.98 11.25 11.62 138,903 -0.11(-0.90%)
Sep 20, 2016 11.85 12.02 11.53 11.73 84,316 -0.04(-0.30%)
Sep 19, 2016 12.03 12.20 11.54 11.76 132,819 -0.25(-2.06%)
Sep 16, 2016 12.17 12.59 11.78 12.01 663,626 -0.08(-0.66%)
Sep 15, 2016 11.78 12.22 11.67 12.09 82,872 +0.37(+3.17%)
Sep 14, 2016 12.04 12.38 11.57 11.72 151,341 -0.33(-2.71%)
Sep 13, 2016 12.61 12.82 11.88 12.05 94,480 -0.57(-4.55%)
Sep 12, 2016 12.24 12.79 12.24 12.62 106,647 +0.40(+3.25%)
Sep 09, 2016 13.02 13.14 12.17 12.22 112,864 -0.78(-5.98%)
Sep 08, 2016 12.63 13.26 12.53 13.00 127,164 +0.31(+2.44%)
Sep 07, 2016 12.28 12.78 12.15 12.69 122,763 +0.45(+3.68%)
Sep 06, 2016 11.40 12.30 11.40 12.24 142,789 +0.50(+4.29%)
Sep 02, 2016 11.72 11.74 11.74 11.74 61,551 +0.24(+2.08%)
Sep 01, 2016 11.65 11.65 11.26 11.50 82,828 +0.03(+0.23%)
Aug 31, 2016 11.67 12.13 11.28 11.47 87,463 -0.04(-0.38%)
Aug 30, 2016 11.59 11.84 11.33 11.52 150,322 -0.14(-1.21%)
Aug 29, 2016 11.61 12.21 11.60 11.66 237,699 +0.10(+0.84%)
Aug 26, 2016 12.63 12.96 11.05 11.56 397,415 -1.04(-8.27%)
Aug 25, 2016 12.75 13.52 12.42 12.60 218,617 +0.11(+0.85%)
Aug 24, 2016 13.72 13.83 12.40 12.50 159,008 -1.29(-9.36%)
Aug 23, 2016 13.40 13.92 13.39 13.79 83,045 +0.42(+3.11%)
Aug 22, 2016 13.09 13.45 12.95 13.37 84,344 +0.04(+0.27%)
Aug 19, 2016 13.18 13.48 12.94 13.34 95,110 -0.01(-0.07%)
Aug 18, 2016 13.07 13.83 12.82 13.35 141,429 +0.11(+0.80%)
Aug 17, 2016 13.30 13.36 12.90 13.24 80,831 -0.19(-1.38%)
Aug 16, 2016 12.76 13.65 12.37 13.43 287,719 +0.65(+5.05%)
Aug 15, 2016 13.57 13.57 12.61 12.78 281,704 -0.85(-6.23%)
Aug 12, 2016 13.60 14.06 13.56 13.63 98,629 +0.09(+0.65%)
Aug 11, 2016 13.16 13.58 12.79 13.54 131,521 +0.11(+0.86%)
Aug 10, 2016 13.58 13.86 13.28 13.43 135,500 -0.27(-2.00%)
Aug 09, 2016 13.82 14.72 12.95 13.70 374,821 -0.18(-1.27%)
Aug 08, 2016 13.43 14.83 13.43 13.88 455,699 +0.43(+3.22%)
Aug 05, 2016 12.33 13.69 12.21 13.44 239,247 +1.18(+9.58%)
Aug 04, 2016 12.54 12.54 12.21 12.27 55,451 -0.19(-1.49%)
Aug 03, 2016 11.93 12.54 11.89 12.45 127,602 +0.51(+4.29%)
Aug 02, 2016 12.49 12.52 11.93 11.94 126,749 -0.72(-5.66%)
Aug 01, 2016 12.51 12.91 12.46 12.66 158,739 +0.04(+0.35%)
Jul 29, 2016 12.29 12.74 12.29 12.61 78,050 +0.19(+1.57%)
Jul 28, 2016 12.82 12.89 12.13 12.42 160,289 -0.03(-0.21%)
Jul 27, 2016 12.14 12.46 12.06 12.44 131,731 +0.22(+1.81%)
Jul 26, 2016 12.07 12.51 12.06 12.22 202,376 -0.06(-0.50%)
Jul 25, 2016 13.80 13.81 12.15 12.29 674,061 -1.77(-12.58%)
Jul 22, 2016 14.11 14.14 13.68 14.05 69,544 +0.03(+0.19%)
Jul 21, 2016 14.08 14.32 13.92 14.03 127,714 -0.04(-0.31%)
Jul 20, 2016 13.66 14.14 13.52 14.07 167,983 +0.39(+2.84%)
Jul 19, 2016 12.99 13.70 12.84 13.68 223,726 +0.61(+4.67%)
Jul 18, 2016 13.10 13.26 12.77 13.07 277,013 -0.14(-1.07%)
Jul 15, 2016 13.26 13.58 12.24 13.21 1,029,819 -0.39(-2.86%)
Jul 14, 2016 15.96 16.70 13.16 13.60 1,669,080 -2.49(-15.49%)
Jul 13, 2016 15.94 16.73 15.81 16.09 334,922 -0.03(-0.16%)
Jul 12, 2016 17.03 18.12 15.10 16.12 1,425,891 -0.98(-5.74%)
Jul 11, 2016 13.95 18.02 13.94 17.10 2,464,082 +3.16(+22.62%)
Jul 08, 2016 13.03 14.04 12.73 13.95 448,232 +0.88(+6.77%)
Jul 07, 2016 12.82 13.57 12.43 13.06 697,413 -1.79(-12.02%)
Jul 05, 2016 21.42 21.63 11.05 14.85 7,142,985 -7.16(-32.53%)
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.