Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Top Indices
DJI
Nasdaq Composite
SPX
My Portfolio
Xbiotech Inc
(NQ:
XBIT
)
8.430
-0.150 (-1.75%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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 (%)
Aug 31, 2017
4.578
4.773
4.401
4.525
102,883
+0.03(+0.59%)
Aug 30, 2017
4.507
4.596
4.384
4.499
115,419
+0.06(+1.39%)
Aug 29, 2017
4.375
4.507
4.348
4.437
56,580
+0.09(+2.03%)
Aug 28, 2017
4.437
4.463
4.225
4.348
54,258
-0.04(-1.01%)
Aug 25, 2017
4.507
4.507
4.304
4.393
53,615
-0.07(-1.58%)
Aug 24, 2017
4.419
4.481
4.242
4.463
102,589
+0.22(+5.21%)
Aug 23, 2017
4.401
4.469
4.172
4.242
46,482
-0.19(-4.38%)
Aug 22, 2017
4.419
4.507
4.251
4.437
146,467
+0.05(+1.21%)
Aug 21, 2017
4.207
4.419
4.101
4.384
76,875
+0.14(+3.33%)
Aug 18, 2017
4.145
4.375
3.986
4.242
82,110
+0.04(+1.05%)
Aug 17, 2017
4.286
4.410
4.154
4.198
104,488
-0.06(-1.45%)
Aug 16, 2017
4.225
4.331
4.110
4.260
48,033
+0.06(+1.47%)
Aug 15, 2017
4.375
4.408
4.145
4.198
63,329
-0.19(-4.23%)
Aug 14, 2017
4.021
4.419
3.986
4.384
270,724
+0.37(+9.25%)
Aug 11, 2017
3.712
4.039
3.562
4.013
139,127
+0.30(+8.10%)
Aug 10, 2017
3.686
3.730
3.588
3.712
80,847
+0.05(+1.45%)
Aug 09, 2017
3.659
3.800
3.606
3.659
95,050
-0.04(-0.96%)
Aug 08, 2017
3.845
3.871
3.650
3.694
185,634
-0.16(-4.13%)
Aug 07, 2017
3.880
3.951
3.800
3.853
145,331
-0.03(-0.68%)
Aug 04, 2017
3.792
3.959
3.765
3.880
143,482
+0.05(+1.39%)
Aug 03, 2017
3.694
3.933
3.138
3.827
327,158
+0.16(+4.34%)
Aug 02, 2017
3.915
3.915
3.632
3.668
110,242
-0.17(-4.38%)
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
.