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
)
6.320
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 13, 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, 2022
5.610
5.740
5.500
5.500
451,328
-0.09(-1.61%)
May 27, 2022
5.420
5.620
5.365
5.590
57,498
+0.15(+2.76%)
May 26, 2022
5.620
5.680
5.420
5.440
63,909
-0.17(-3.03%)
May 25, 2022
5.480
5.670
5.410
5.610
90,363
+0.14(+2.56%)
May 24, 2022
5.800
5.800
5.370
5.470
124,957
-0.33(-5.69%)
May 23, 2022
5.730
5.870
5.580
5.800
104,992
+0.19(+3.39%)
May 20, 2022
6.060
6.060
5.500
5.610
94,282
-0.11(-1.92%)
May 19, 2022
5.720
5.960
5.570
5.720
123,105
+0.10(+1.78%)
May 18, 2022
5.930
5.930
5.530
5.620
132,971
-0.34(-5.70%)
May 17, 2022
5.750
5.990
5.720
5.960
101,606
+0.38(+6.81%)
May 16, 2022
5.830
5.885
5.500
5.580
141,464
-0.17(-2.96%)
May 13, 2022
6.240
6.440
5.730
5.750
128,252
-0.47(-7.56%)
May 12, 2022
6.000
6.330
5.935
6.220
114,942
+0.18(+2.98%)
May 11, 2022
6.620
6.745
6.020
6.040
112,243
-0.62(-9.31%)
May 10, 2022
6.500
6.865
6.270
6.660
125,219
+0.30(+4.72%)
May 09, 2022
6.880
6.960
6.350
6.360
145,021
-0.60(-8.62%)
May 06, 2022
7.300
7.300
6.830
6.960
111,373
-0.35(-4.79%)
May 05, 2022
7.790
7.790
7.250
7.310
118,213
-0.63(-7.93%)
May 04, 2022
8.010
8.010
7.660
7.940
71,249
-0.09(-1.12%)
May 03, 2022
7.720
8.060
7.260
8.030
185,229
+0.31(+4.02%)
May 02, 2022
7.800
7.970
7.460
7.720
100,505
-0.04(-0.52%)
Apr 29, 2022
8.260
8.550
7.680
7.760
127,789
-0.67(-7.95%)
Apr 28, 2022
7.260
9.100
7.260
8.430
489,644
+1.19(+16.44%)
Apr 27, 2022
7.290
7.510
7.210
7.240
127,919
-0.01(-0.14%)
Apr 26, 2022
7.420
7.430
7.170
7.250
89,518
-0.22(-2.95%)
Apr 25, 2022
7.700
7.900
7.370
7.470
96,680
-0.22(-2.86%)
Apr 22, 2022
7.800
8.230
7.620
7.690
143,511
-0.11(-1.41%)
Apr 21, 2022
8.110
8.220
7.800
7.800
76,867
-0.29(-3.58%)
Apr 20, 2022
8.200
8.450
8.060
8.090
69,033
-0.10(-1.22%)
Apr 19, 2022
8.250
8.710
8.120
8.190
53,911
-0.01(-0.12%)
Apr 18, 2022
8.260
8.380
8.080
8.200
47,916
-0.13(-1.56%)
Apr 14, 2022
8.670
8.940
8.290
8.330
60,455
-0.34(-3.92%)
Apr 13, 2022
8.560
8.770
8.520
8.670
45,366
+0.18(+2.12%)
Apr 12, 2022
8.600
8.930
8.425
8.490
51,471
-0.10(-1.16%)
Apr 11, 2022
8.700
8.910
8.520
8.590
47,918
-0.14(-1.60%)
Apr 08, 2022
8.850
8.970
8.700
8.730
50,159
-0.17(-1.91%)
Apr 07, 2022
8.920
8.990
8.740
8.900
31,086
-0.01(-0.11%)
Apr 06, 2022
8.950
9.040
8.750
8.910
58,250
-0.08(-0.89%)
Apr 05, 2022
9.180
9.269
8.940
8.990
41,873
-0.21(-2.28%)
Apr 04, 2022
9.190
9.270
8.950
9.200
61,812
+0.10(+1.10%)
Apr 01, 2022
8.710
9.210
8.710
9.100
113,832
+0.46(+5.32%)
Mar 31, 2022
8.750
8.810
8.530
8.640
166,540
-0.11(-1.26%)
Mar 30, 2022
9.000
9.045
8.610
8.750
119,691
-0.25(-2.78%)
Mar 29, 2022
9.270
9.370
8.890
9.000
78,486
-0.16(-1.75%)
Mar 28, 2022
8.950
9.160
8.810
9.160
84,818
+0.29(+3.27%)
Mar 25, 2022
9.230
9.230
8.870
8.870
46,296
-0.31(-3.38%)
Mar 24, 2022
9.350
9.350
9.080
9.180
38,816
-0.12(-1.29%)
Mar 23, 2022
9.580
9.580
9.260
9.300
46,095
-0.24(-2.52%)
Mar 22, 2022
9.410
9.660
9.410
9.540
36,970
+0.16(+1.71%)
Mar 21, 2022
9.660
9.690
9.330
9.380
27,330
-0.20(-2.09%)
Mar 18, 2022
9.420
9.790
9.420
9.580
111,806
-0.03(-0.31%)
Mar 17, 2022
9.040
9.690
8.950
9.610
33,545
+0.46(+5.03%)
Mar 16, 2022
9.100
9.240
8.875
9.150
59,465
+0.14(+1.55%)
Mar 15, 2022
9.040
9.150
8.750
9.010
60,170
+0.04(+0.45%)
Mar 14, 2022
8.930
9.070
8.550
8.970
67,418
-0.01(-0.11%)
Mar 11, 2022
9.260
9.396
8.872
8.980
62,674
-0.23(-2.50%)
Mar 10, 2022
9.230
9.340
9.025
9.210
58,024
-0.12(-1.29%)
Mar 09, 2022
9.380
9.380
9.155
9.330
28,371
+0.18(+1.97%)
Mar 08, 2022
9.180
9.520
9.130
9.150
47,556
-0.09(-0.97%)
Mar 07, 2022
9.500
9.500
9.190
9.240
93,223
-0.17(-1.81%)
Mar 04, 2022
9.360
9.684
9.300
9.410
57,878
-0.07(-0.74%)
Mar 03, 2022
9.790
9.920
9.350
9.480
50,076
-0.24(-2.47%)
Mar 02, 2022
9.530
9.950
9.300
9.720
70,432
+0.29(+3.08%)
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
.