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 (%)
Apr 30, 2020 13.42 14.30 13.04 13.98 587,283 +0.51(+3.81%)
Apr 29, 2020 12.70 13.54 12.43 13.47 498,868 +0.98(+7.86%)
Apr 28, 2020 13.26 13.46 12.09 12.49 249,100 -0.72(-5.42%)
Apr 27, 2020 12.32 13.39 12.01 13.20 350,015 +1.10(+9.05%)
Apr 24, 2020 11.96 12.44 11.66 12.11 147,429 +0.11(+0.88%)
Apr 23, 2020 11.99 12.27 11.84 12.00 197,902 +0.28(+2.41%)
Apr 22, 2020 12.16 12.16 11.70 11.72 160,943 -0.07(-0.60%)
Apr 21, 2020 11.27 11.84 11.07 11.79 161,759 +0.28(+2.46%)
Apr 20, 2020 12.09 12.13 11.44 11.51 313,759 -0.57(-4.76%)
Apr 17, 2020 12.09 12.16 11.75 12.08 265,101 +0.19(+1.56%)
Apr 16, 2020 11.97 12.24 11.54 11.90 200,645 -0.07(-0.59%)
Apr 15, 2020 12.23 12.41 11.54 11.97 259,664 -0.50(-4.04%)
Apr 14, 2020 12.18 12.60 12.11 12.47 397,467 +0.57(+4.83%)
Apr 13, 2020 11.75 12.18 11.51 11.90 230,600 +0.12(+1.05%)
Apr 09, 2020 11.27 11.96 10.92 11.77 384,696 +0.51(+4.55%)
Apr 08, 2020 10.81 11.31 10.54 11.26 249,615 +0.45(+4.17%)
Apr 07, 2020 11.48 11.58 10.34 10.81 425,638 -0.58(-5.12%)
Apr 06, 2020 11.93 11.93 9.784 11.39 929,280 +1.24(+12.18%)
Apr 03, 2020 9.625 10.23 9.466 10.15 315,790 +0.49(+5.03%)
Apr 02, 2020 9.094 9.722 9.059 9.669 272,837 +0.49(+5.29%)
Apr 01, 2020 9.271 9.377 9.015 9.183 193,220 -0.20(-2.17%)
Mar 31, 2020 9.103 9.421 9.059 9.386 274,717 +0.33(+3.61%)
Mar 30, 2020 8.794 9.139 8.573 9.059 323,530 +0.39(+4.49%)
Mar 27, 2020 8.326 8.767 8.193 8.670 267,816 +0.30(+3.59%)
Mar 26, 2020 8.891 9.345 8.317 8.370 497,313 -0.55(-6.14%)
Mar 25, 2020 8.820 9.024 8.458 8.918 194,623 +0.12(+1.41%)
Mar 24, 2020 8.767 9.103 8.458 8.794 365,438 +0.21(+2.47%)
Mar 23, 2020 8.458 8.882 8.060 8.582 440,273 +0.24(+2.86%)
Mar 20, 2020 9.271 9.271 8.202 8.343 929,155 -0.80(-8.70%)
Mar 19, 2020 8.573 9.483 8.449 9.139 513,388 +0.42(+4.76%)
Mar 18, 2020 8.617 9.112 8.281 8.723 379,247 -0.22(-2.47%)
Mar 17, 2020 8.193 9.015 7.866 8.944 570,729 +1.09(+13.84%)
Mar 16, 2020 8.706 8.723 7.707 7.857 449,072 -1.19(-13.18%)
Mar 13, 2020 8.794 9.722 8.767 9.050 707,276 +0.31(+3.54%)
Mar 12, 2020 8.838 9.086 8.467 8.741 401,132 -0.73(-7.74%)
Mar 11, 2020 9.687 9.810 9.156 9.474 612,398 -0.25(-2.55%)
Mar 10, 2020 9.474 9.899 9.218 9.722 643,611 +0.42(+4.56%)
Mar 09, 2020 9.280 9.634 9.028 9.298 578,303 -0.54(-5.48%)
Mar 06, 2020 9.952 10.09 9.554 9.837 518,888 -0.32(-3.13%)
Mar 05, 2020 10.32 10.46 10.00 10.15 447,957 -0.35(-3.36%)
Mar 04, 2020 10.48 10.69 10.36 10.51 327,654 +0.04(+0.42%)
Mar 03, 2020 10.73 10.82 10.32 10.46 1,075,051 -0.39(-3.58%)
Mar 02, 2020 10.86 10.92 10.43 10.85 617,250 +0.02(+0.16%)
Feb 28, 2020 10.76 11.09 10.67 10.84 487,433 -0.18(-1.61%)
Feb 27, 2020 11.15 11.52 10.84 11.01 689,054 -0.24(-2.12%)
Feb 26, 2020 11.50 11.62 11.12 11.25 609,199 -0.25(-2.15%)
Feb 25, 2020 11.49 11.62 11.09 11.50 636,293 +0.04(+0.31%)
Feb 24, 2020 12.29 12.32 11.45 11.46 962,734 -0.97(-7.82%)
Feb 21, 2020 12.52 12.87 12.22 12.44 1,728,985 -0.20(-1.61%)
Feb 20, 2020 12.91 12.95 12.54 12.64 1,125,970 -0.22(-1.72%)
Feb 19, 2020 13.04 13.17 12.72 12.86 1,397,489 -0.33(-2.48%)
Feb 18, 2020 13.40 13.48 12.91 13.19 901,794 -0.12(-0.93%)
Feb 14, 2020 14.72 14.94 13.02 13.31 1,446,233 -1.30(-8.89%)
Feb 13, 2020 14.60 15.91 14.31 14.61 2,642,416 -4.66(-24.17%)
Feb 12, 2020 19.08 20.06 18.57 19.27 1,653,136 +0.04(+0.18%)
Feb 11, 2020 19.52 19.54 19.03 19.23 864,848 -0.12(-0.64%)
Feb 10, 2020 19.53 19.82 19.23 19.36 1,105,383 -0.19(-0.95%)
Feb 07, 2020 19.20 19.60 19.07 19.54 1,420,323 +0.31(+1.61%)
Feb 06, 2020 19.30 19.34 19.02 19.23 1,684,564 +0.04(+0.23%)
Feb 05, 2020 19.36 19.44 18.95 19.19 1,871,677 -0.06(-0.32%)
Feb 04, 2020 19.17 19.58 19.16 19.25 1,270,701 +0.04(+0.18%)
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.