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

XBiotech Inc. - Common Stock (NQ: XBIT )

4.545 +0.045 (+1.00%)
Streaming Delayed Price Updated: 11:59 AM EST, Dec 24, 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 (%)
Dec 23, 2024 5.070 5.110 3.510 4.500 473,366 -1.88(-29.47%)
Dec 20, 2024 6.270 6.656 6.131 6.380 214,749 +0.08(+1.27%)
Dec 19, 2024 6.210 6.480 6.120 6.300 58,260 +0.21(+3.45%)
Dec 18, 2024 6.820 6.820 6.060 6.090 51,579 -0.65(-9.64%)
Dec 17, 2024 6.830 6.915 6.340 6.740 50,369 -0.18(-2.60%)
Dec 16, 2024 6.850 7.000 6.740 6.920 63,473 -0.03(-0.43%)
Dec 13, 2024 6.960 7.240 6.710 6.950 100,664 +0.02(+0.29%)
Dec 12, 2024 7.030 7.040 6.720 6.930 82,707 -0.14(-1.98%)
Dec 11, 2024 6.600 7.100 6.370 7.070 107,967 +0.44(+6.64%)
Dec 10, 2024 6.590 6.710 6.280 6.630 45,453 +0.07(+1.07%)
Dec 09, 2024 6.400 6.710 6.260 6.560 57,379 +0.16(+2.50%)
Dec 06, 2024 6.230 6.530 6.080 6.400 70,495 +0.09(+1.43%)
Dec 05, 2024 6.500 6.718 6.170 6.310 85,782 -0.19(-2.92%)
Dec 04, 2024 6.710 6.800 6.110 6.500 72,261 -0.23(-3.42%)
Dec 03, 2024 7.150 7.150 6.570 6.730 78,065 -0.42(-5.87%)
Dec 02, 2024 7.640 7.640 7.150 7.150 42,020 -0.46(-6.04%)
Nov 29, 2024 7.470 7.610 7.260 7.610 41,623 +0.26(+3.54%)
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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.