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, 2024
7.530
7.530
7.170
7.250
26,447
-0.24(-3.20%)
May 30, 2024
7.300
7.600
7.170
7.490
75,099
+0.12(+1.63%)
May 29, 2024
7.540
7.790
7.300
7.370
63,042
-0.44(-5.63%)
May 28, 2024
8.460
8.635
7.300
7.810
308,427
-0.50(-6.02%)
May 24, 2024
8.380
8.460
8.100
8.310
92,688
-0.05(-0.60%)
May 23, 2024
8.520
8.653
8.220
8.360
52,682
-0.23(-2.68%)
May 22, 2024
8.750
9.050
8.482
8.590
55,781
-0.15(-1.72%)
May 21, 2024
8.540
8.820
8.360
8.740
51,793
+0.20(+2.34%)
May 20, 2024
8.500
8.870
8.320
8.540
29,304
+0.11(+1.30%)
May 17, 2024
8.530
8.530
8.270
8.430
29,994
-0.15(-1.75%)
May 16, 2024
8.600
8.800
8.430
8.580
22,989
-0.01(-0.12%)
May 15, 2024
8.930
8.930
8.350
8.590
56,029
-0.22(-2.50%)
May 14, 2024
8.660
8.850
8.310
8.810
43,138
+0.25(+2.92%)
May 13, 2024
8.310
8.990
8.310
8.560
29,852
+0.25(+3.01%)
May 10, 2024
8.490
8.630
8.170
8.310
39,520
-0.30(-3.48%)
May 09, 2024
9.300
9.300
8.550
8.610
34,176
-0.72(-7.72%)
May 08, 2024
9.210
9.450
8.825
9.330
86,147
+0.13(+1.41%)
May 07, 2024
9.300
9.300
9.030
9.200
66,793
-0.18(-1.92%)
May 06, 2024
8.550
9.380
8.550
9.380
68,658
+0.89(+10.48%)
May 03, 2024
8.090
8.726
8.090
8.490
45,324
+0.47(+5.86%)
May 02, 2024
8.260
8.690
8.020
8.020
53,141
-0.14(-1.72%)
May 01, 2024
7.680
8.660
7.680
8.160
154,952
+0.49(+6.39%)
Apr 30, 2024
7.690
7.840
7.550
7.670
92,619
-0.09(-1.16%)
Apr 29, 2024
7.690
8.140
7.690
7.760
95,706
-0.11(-1.40%)
Apr 26, 2024
8.100
8.340
7.700
7.870
59,355
-0.34(-4.14%)
Apr 25, 2024
7.850
8.390
7.668
8.210
45,963
+0.14(+1.73%)
Apr 24, 2024
8.220
8.380
8.020
8.070
67,351
-0.11(-1.34%)
Apr 23, 2024
7.750
8.550
7.750
8.180
154,408
+0.23(+2.89%)
Apr 22, 2024
7.970
8.310
7.580
7.950
58,090
-0.09(-1.12%)
Apr 19, 2024
7.640
8.340
7.500
8.040
76,250
+0.13(+1.64%)
Apr 18, 2024
8.000
8.300
7.550
7.910
98,757
-0.20(-2.47%)
Apr 17, 2024
8.890
9.190
8.025
8.110
81,922
-0.85(-9.49%)
Apr 16, 2024
9.440
9.590
8.940
8.960
110,187
-0.45(-4.78%)
Apr 15, 2024
9.180
9.440
9.081
9.410
63,776
+0.16(+1.73%)
Apr 12, 2024
9.370
9.522
9.090
9.250
53,865
-0.25(-2.63%)
Apr 11, 2024
9.750
9.849
9.070
9.500
136,346
-0.39(-3.94%)
Apr 10, 2024
9.300
9.960
9.044
9.890
112,788
+0.62(+6.69%)
Apr 09, 2024
9.620
9.650
9.100
9.270
67,176
-0.46(-4.73%)
Apr 08, 2024
8.330
9.900
8.330
9.730
211,124
+1.52(+18.51%)
Apr 05, 2024
9.300
9.710
8.060
8.210
131,613
-1.17(-12.47%)
Apr 04, 2024
8.360
9.580
8.360
9.380
117,655
+0.97(+11.53%)
Apr 03, 2024
8.530
9.490
8.390
8.410
182,482
-0.06(-0.71%)
Apr 02, 2024
7.900
8.500
7.540
8.470
173,617
+0.62(+7.90%)
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
.