Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Xbiotech Inc
(NQ:
XBIT
)
7.250
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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 (%)
May 31, 2019
7.009
7.071
5.975
6.363
1,140,512
-1.66(-20.70%)
May 30, 2019
7.778
8.069
7.698
8.025
39,119
+0.27(+3.53%)
May 29, 2019
7.981
8.136
7.751
7.751
74,613
-0.26(-3.20%)
May 28, 2019
7.963
8.113
7.760
8.007
59,179
+0.04(+0.56%)
May 24, 2019
7.892
8.105
7.742
7.963
31,341
+0.08(+1.01%)
May 23, 2019
7.999
8.131
7.583
7.884
81,125
-0.12(-1.55%)
May 22, 2019
8.122
8.264
7.848
8.007
28,894
-0.11(-1.41%)
May 21, 2019
7.937
8.228
7.813
8.122
52,552
+0.21(+2.68%)
May 20, 2019
7.963
8.255
7.583
7.910
82,901
-0.11(-1.43%)
May 17, 2019
8.166
8.538
8.016
8.025
102,736
-0.14(-1.73%)
May 16, 2019
8.308
8.387
7.990
8.166
50,993
-0.14(-1.70%)
May 15, 2019
8.140
8.520
8.052
8.308
44,319
+0.13(+1.62%)
May 14, 2019
8.308
8.396
7.954
8.175
88,735
-0.11(-1.39%)
May 13, 2019
8.591
8.803
8.264
8.290
324,868
-0.38(-4.38%)
May 10, 2019
8.264
8.732
8.264
8.670
148,673
+0.42(+5.14%)
May 09, 2019
8.299
8.520
8.166
8.246
127,076
-0.15(-1.79%)
May 08, 2019
8.060
8.467
8.060
8.396
91,970
+0.31(+3.83%)
May 07, 2019
8.166
8.237
7.972
8.087
74,144
-0.04(-0.44%)
May 06, 2019
7.901
8.467
7.884
8.122
107,441
-0.01(-0.11%)
May 03, 2019
8.193
8.312
7.945
8.131
73,544
-0.01(-0.11%)
May 02, 2019
7.601
8.290
7.579
8.140
161,878
+0.41(+5.26%)
May 01, 2019
7.875
7.937
7.671
7.733
66,596
-0.14(-1.80%)
Apr 30, 2019
8.281
8.387
7.778
7.875
80,194
-0.46(-5.51%)
Apr 29, 2019
8.458
8.617
8.140
8.334
75,027
-0.06(-0.74%)
Apr 26, 2019
8.379
8.555
8.131
8.396
86,669
+0.00(+0.00%)
Apr 25, 2019
8.113
8.564
8.113
8.396
120,816
+0.27(+3.37%)
Apr 24, 2019
8.387
8.511
7.937
8.122
104,686
-0.19(-2.34%)
Apr 23, 2019
8.060
8.449
8.060
8.317
112,851
+0.26(+3.18%)
Apr 22, 2019
7.671
8.096
7.671
8.060
83,853
+0.37(+4.83%)
Apr 18, 2019
7.565
7.866
7.512
7.689
112,919
+0.04(+0.46%)
Apr 17, 2019
7.769
7.901
7.336
7.654
366,880
-0.13(-1.70%)
Apr 16, 2019
7.901
7.998
7.424
7.786
165,452
-0.16(-2.00%)
Apr 15, 2019
8.043
8.087
7.725
7.945
190,576
-0.12(-1.53%)
Apr 12, 2019
8.334
8.493
7.663
8.069
245,866
-0.29(-3.49%)
Apr 11, 2019
8.458
8.653
8.308
8.361
84,610
-0.11(-1.25%)
Apr 10, 2019
8.352
8.732
8.332
8.467
85,176
+0.11(+1.38%)
Apr 09, 2019
8.617
8.708
8.131
8.352
174,246
-0.29(-3.37%)
Apr 08, 2019
8.865
9.006
8.573
8.644
95,643
-0.21(-2.40%)
Apr 05, 2019
8.971
9.315
8.520
8.856
208,528
-0.24(-2.62%)
Apr 04, 2019
9.510
9.881
9.015
9.094
155,960
-0.59(-6.11%)
Apr 03, 2019
9.501
9.775
9.112
9.687
323,991
+0.06(+0.64%)
Apr 02, 2019
9.908
10.02
9.554
9.625
85,634
-0.34(-3.37%)
Apr 01, 2019
9.748
10.25
9.510
9.961
183,199
+0.22(+2.27%)
Mar 29, 2019
9.483
10.08
9.483
9.740
138,603
+0.21(+2.23%)
Mar 28, 2019
9.828
9.919
9.474
9.527
58,574
-0.34(-3.41%)
Mar 27, 2019
9.669
9.987
9.395
9.863
141,072
+0.23(+2.39%)
Mar 26, 2019
9.227
9.943
9.227
9.634
262,001
+0.34(+3.61%)
Mar 25, 2019
9.536
9.545
8.706
9.298
186,196
-0.37(-3.84%)
Mar 22, 2019
10.27
10.27
9.308
9.669
189,180
-0.60(-5.85%)
Mar 21, 2019
9.722
10.38
9.563
10.27
203,420
+0.55(+5.64%)
Mar 20, 2019
9.368
9.872
9.245
9.722
300,299
+0.35(+3.77%)
Mar 19, 2019
8.750
9.501
8.670
9.368
197,570
+0.67(+7.72%)
Mar 18, 2019
8.122
8.697
8.105
8.697
116,384
+0.59(+7.31%)
Mar 15, 2019
8.025
8.679
8.003
8.105
263,856
+0.07(+0.88%)
Mar 14, 2019
8.396
8.440
7.645
8.034
378,204
-0.46(-5.41%)
Mar 13, 2019
8.750
8.794
8.317
8.493
212,934
-0.33(-3.71%)
Mar 12, 2019
8.882
9.236
8.568
8.820
118,483
-0.06(-0.70%)
Mar 11, 2019
9.457
9.589
8.511
8.882
351,057
-0.63(-6.60%)
Mar 08, 2019
8.608
9.616
8.458
9.510
323,371
+0.64(+7.17%)
Mar 07, 2019
8.158
8.882
7.610
8.873
159,534
+0.70(+8.54%)
Mar 06, 2019
8.493
8.829
7.344
8.175
321,140
-0.26(-3.04%)
Mar 05, 2019
8.591
8.591
8.052
8.432
228,551
+0.25(+3.02%)
Mar 04, 2019
8.396
8.396
7.999
8.184
237,428
-0.07(-0.86%)
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
.