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

Xbiotech Inc (NQ: XBIT )

7.350 +0.540 (+7.93%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 27, 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 (%)
Nov 27, 2024 6.830 7.520 6.810 7.350 83,094 +0.54(+7.93%)
Nov 26, 2024 6.820 6.980 6.602 6.810 46,367 -0.05(-0.73%)
Nov 25, 2024 6.990 7.230 6.820 6.860 45,777 +0.03(+0.44%)
Nov 22, 2024 6.660 7.030 6.535 6.830 37,411 +0.21(+3.17%)
Nov 21, 2024 6.550 6.850 6.440 6.620 30,677 +0.13(+2.00%)
Nov 20, 2024 6.630 6.830 6.360 6.490 51,258 -0.18(-2.70%)
Nov 19, 2024 6.570 6.805 6.490 6.670 29,366 +0.00(+0.00%)
Nov 18, 2024 6.660 6.810 6.550 6.670 39,715 +0.01(+0.15%)
Nov 15, 2024 7.050 7.170 6.610 6.660 95,506 -0.31(-4.45%)
Nov 14, 2024 7.170 7.430 6.700 6.970 61,101 -0.13(-1.83%)
Nov 13, 2024 7.090 7.300 7.020 7.100 35,117 +0.01(+0.14%)
Nov 12, 2024 7.330 7.430 6.683 7.090 59,103 -0.21(-2.88%)
Nov 11, 2024 7.720 7.740 7.110 7.300 52,629 -0.25(-3.31%)
Nov 08, 2024 7.420 7.557 7.335 7.550 25,663 +0.19(+2.58%)
Nov 07, 2024 8.250 8.250 7.360 7.360 114,193 -0.89(-10.79%)
Nov 06, 2024 7.550 8.320 7.250 8.250 153,806 +0.79(+10.59%)
Nov 05, 2024 7.250 7.510 7.250 7.460 24,447 +0.16(+2.19%)
Nov 04, 2024 7.350 7.360 7.192 7.300 16,409 -0.05(-0.68%)
Nov 01, 2024 7.390 7.390 7.137 7.350 27,407 +0.09(+1.24%)
Oct 31, 2024 7.330 7.490 7.250 7.260 31,271 -0.13(-1.76%)
Oct 30, 2024 7.310 7.650 7.072 7.390 62,083 +0.23(+3.28%)
Oct 29, 2024 7.690 7.750 6.830 7.155 66,039 -0.55(-7.20%)
Oct 28, 2024 7.340 7.715 7.070 7.710 61,547 +0.54(+7.53%)
Oct 25, 2024 7.380 7.800 7.150 7.170 64,252 -0.07(-0.97%)
Oct 24, 2024 7.190 7.430 6.870 7.240 70,409 +0.10(+1.40%)
Oct 23, 2024 7.400 7.400 7.000 7.140 31,656 -0.37(-4.93%)
Oct 22, 2024 7.460 7.600 7.200 7.510 25,832 -0.06(-0.79%)
Oct 21, 2024 7.480 7.600 7.450 7.570 19,136 +0.02(+0.26%)
Oct 18, 2024 7.560 7.600 7.450 7.550 19,512 +0.01(+0.13%)
Oct 17, 2024 7.600 7.600 7.540 7.540 28,849 -0.17(-2.20%)
Oct 16, 2024 7.550 7.750 7.280 7.710 39,882 +0.26(+3.49%)
Oct 15, 2024 7.630 7.700 7.070 7.450 36,774 -0.25(-3.25%)
Oct 14, 2024 7.400 7.720 7.260 7.700 27,343 +0.25(+3.36%)
Oct 11, 2024 7.020 7.490 6.740 7.450 34,603 +0.48(+6.89%)
Oct 10, 2024 6.960 7.110 6.960 6.970 12,214 -0.11(-1.55%)
Oct 09, 2024 6.900 7.150 6.790 7.080 16,520 +0.20(+2.91%)
Oct 08, 2024 7.250 7.250 6.790 6.880 31,307 -0.31(-4.31%)
Oct 07, 2024 7.480 7.596 7.075 7.190 22,418 -0.29(-3.88%)
Oct 04, 2024 7.170 7.480 7.090 7.480 19,286 +0.43(+6.10%)
Oct 03, 2024 7.400 7.490 7.050 7.050 19,117 -0.45(-6.00%)
Oct 02, 2024 7.340 7.600 7.325 7.500 29,363 +0.10(+1.35%)
Oct 01, 2024 7.670 7.750 7.395 7.400 32,652 -0.33(-4.27%)
Sep 30, 2024 7.210 7.930 7.210 7.730 100,917 +0.52(+7.21%)
Sep 27, 2024 6.810 7.210 6.635 7.210 29,988 +0.51(+7.61%)
Sep 26, 2024 6.690 6.780 6.415 6.700 56,818 +0.15(+2.29%)
Sep 25, 2024 6.720 7.050 6.340 6.550 39,761 -0.19(-2.82%)
Sep 24, 2024 6.790 6.790 6.250 6.740 59,466 -0.05(-0.74%)
Sep 23, 2024 6.750 7.270 6.550 6.790 62,586 +0.00(+0.00%)
Sep 20, 2024 7.650 7.930 6.510 6.790 289,700 -1.16(-14.59%)
Sep 19, 2024 7.500 7.980 7.250 7.950 50,117 +0.45(+6.00%)
Sep 18, 2024 7.410 7.830 7.360 7.500 32,564 +0.11(+1.49%)
Sep 17, 2024 7.290 7.580 7.290 7.390 45,923 +0.31(+4.38%)
Sep 16, 2024 7.110 7.175 6.920 7.080 25,900 +0.02(+0.28%)
Sep 13, 2024 6.930 7.070 6.749 7.060 20,364 +0.24(+3.52%)
Sep 12, 2024 6.440 6.990 6.440 6.820 30,053 +0.35(+5.41%)
Sep 11, 2024 6.620 6.655 6.390 6.470 10,308 -0.18(-2.71%)
Sep 10, 2024 6.600 6.845 6.360 6.650 38,180 -0.02(-0.30%)
Sep 09, 2024 6.500 6.880 6.391 6.670 28,310 +0.15(+2.30%)
Sep 06, 2024 6.300 6.690 6.270 6.520 46,830 +0.26(+4.15%)
Sep 05, 2024 5.770 6.350 5.680 6.260 33,093 +0.54(+9.44%)
Sep 04, 2024 5.700 5.900 5.620 5.720 33,094 -0.03(-0.52%)
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.