Skip to main content

Xbiotech Inc (NQ: XBIT )

6.790 -1.160 (-14.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 4.093 4.170 3.946 3.955 114,767 -0.12(-2.96%)
Jul 28, 2017 3.989 4.136 3.886 4.076 148,686 +0.09(+2.16%)
Jul 27, 2017 4.170 4.213 3.912 3.989 108,664 -0.14(-3.34%)
Jul 26, 2017 4.162 4.170 3.964 4.127 225,732 -0.05(-1.24%)
Jul 25, 2017 4.136 4.291 4.136 4.179 109,131 +0.15(+3.63%)
Jul 24, 2017 4.101 4.170 3.981 4.033 192,670 -0.10(-2.50%)
Jul 21, 2017 4.308 4.308 4.015 4.136 166,720 +0.03(+0.63%)
Jul 20, 2017 4.489 4.489 4.058 4.110 465,527 -0.34(-7.74%)
Jul 19, 2017 4.627 4.748 4.360 4.455 99,788 -0.13(-2.82%)
Jul 18, 2017 4.739 4.739 4.334 4.584 229,103 -0.09(-1.85%)
Jul 17, 2017 4.920 4.946 4.636 4.670 149,710 -0.14(-2.87%)
Jul 14, 2017 4.739 4.937 4.653 4.808 209,292 +0.07(+1.45%)
Jul 13, 2017 4.481 4.774 4.463 4.739 246,342 +0.24(+5.36%)
Jul 12, 2017 4.222 4.524 4.222 4.498 209,013 +0.34(+8.30%)
Jul 11, 2017 4.007 4.334 3.989 4.153 212,122 +0.12(+2.99%)
Jul 10, 2017 4.093 4.149 3.989 4.033 102,612 -0.09(-2.09%)
Jul 07, 2017 4.058 4.119 3.981 4.119 95,715 +0.04(+1.06%)
Jul 06, 2017 4.041 4.127 4.041 4.076 113,618 -0.03(-0.63%)
Jul 05, 2017 4.093 4.205 3.989 4.101 81,961 +0.01(+0.21%)
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.