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
)
6.740
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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 (%)
Jun 07, 2024
7.030
7.050
6.615
6.740
67,122
-0.36(-5.07%)
Jun 06, 2024
7.170
7.215
6.860
7.100
52,000
-0.04(-0.56%)
Jun 05, 2024
7.460
7.460
6.930
7.140
60,448
-0.27(-3.64%)
Jun 04, 2024
6.890
7.460
6.890
7.410
56,985
+0.47(+6.77%)
Jun 03, 2024
7.330
7.330
6.830
6.940
76,156
-0.31(-4.28%)
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%)
Apr 01, 2024
8.180
8.180
7.800
7.850
62,179
-0.28(-3.44%)
Mar 28, 2024
8.200
8.200
7.835
8.130
70,065
+0.14(+1.75%)
Mar 27, 2024
8.000
8.050
7.810
7.990
59,591
+0.02(+0.25%)
Mar 26, 2024
7.450
8.180
7.290
7.970
146,393
+0.48(+6.41%)
Mar 25, 2024
7.500
7.500
7.115
7.490
60,136
-0.01(-0.13%)
Mar 22, 2024
7.250
7.500
6.990
7.500
69,151
+0.25(+3.45%)
Mar 21, 2024
7.240
7.260
7.050
7.250
58,052
+0.09(+1.26%)
Mar 20, 2024
7.080
7.200
6.780
7.160
57,535
+0.05(+0.70%)
Mar 19, 2024
6.650
7.480
6.650
7.110
107,618
+0.48(+7.24%)
Mar 18, 2024
5.940
7.000
5.590
6.630
110,865
+0.72(+12.18%)
Mar 15, 2024
6.220
6.400
5.870
5.910
72,881
-0.45(-7.08%)
Mar 14, 2024
6.220
6.440
6.120
6.360
60,868
+0.05(+0.79%)
Mar 13, 2024
6.330
6.400
6.110
6.310
53,727
-0.02(-0.32%)
Mar 12, 2024
6.400
6.460
6.000
6.330
63,347
-0.02(-0.31%)
Mar 11, 2024
6.460
6.460
6.230
6.350
27,514
-0.05(-0.78%)
Mar 08, 2024
6.460
6.568
6.110
6.400
49,452
+0.01(+0.16%)
Mar 07, 2024
6.450
6.490
6.340
6.390
39,405
-0.01(-0.16%)
Mar 06, 2024
6.470
6.480
6.350
6.400
51,208
+0.11(+1.75%)
Mar 05, 2024
6.320
6.480
6.210
6.290
25,186
-0.10(-1.56%)
Mar 04, 2024
6.540
6.540
6.260
6.390
50,950
-0.01(-0.16%)
Mar 01, 2024
6.260
6.430
5.911
6.400
75,925
+0.14(+2.24%)
Feb 29, 2024
6.470
6.470
6.165
6.260
31,970
-0.08(-1.26%)
Feb 28, 2024
6.410
6.410
6.080
6.340
37,943
-0.05(-0.78%)
Feb 27, 2024
6.580
6.580
6.360
6.390
48,118
-0.06(-0.93%)
Feb 26, 2024
6.570
6.665
6.320
6.450
50,675
+0.00(+0.00%)
Feb 23, 2024
6.090
6.570
6.090
6.450
52,631
+0.33(+5.39%)
Feb 22, 2024
6.960
7.050
6.120
6.120
101,118
-0.78(-11.30%)
Feb 21, 2024
6.060
7.240
6.000
6.900
267,177
+0.84(+13.86%)
Feb 20, 2024
5.850
6.060
5.800
6.060
87,980
+0.16(+2.71%)
Feb 16, 2024
5.870
6.000
5.692
5.900
29,444
+0.12(+2.08%)
Feb 15, 2024
6.060
6.060
5.500
5.780
28,684
-0.27(-4.46%)
Feb 14, 2024
6.000
6.050
5.861
6.050
40,489
+0.04(+0.67%)
Feb 13, 2024
5.910
6.100
5.860
6.010
32,642
-0.01(-0.17%)
Feb 12, 2024
5.910
6.120
5.849
6.020
50,466
+0.14(+2.38%)
Feb 09, 2024
5.450
5.890
5.400
5.880
60,456
+0.44(+8.09%)
Feb 08, 2024
5.480
5.490
5.360
5.440
21,519
-0.03(-0.55%)
Feb 07, 2024
5.490
5.500
5.420
5.470
46,041
+0.05(+0.92%)
Feb 06, 2024
5.480
5.498
5.343
5.420
27,830
-0.05(-0.91%)
Feb 05, 2024
5.350
5.500
5.070
5.470
64,101
+0.04(+0.74%)
Feb 02, 2024
4.620
5.430
4.442
5.430
57,937
+0.80(+17.28%)
Feb 01, 2024
4.620
4.630
4.430
4.630
37,653
+0.04(+0.87%)
Jan 31, 2024
4.389
4.600
4.315
4.590
29,350
+0.25(+5.76%)
Jan 30, 2024
4.300
4.365
4.280
4.340
21,267
+0.04(+0.93%)
Jan 29, 2024
4.320
4.390
4.190
4.300
22,080
+0.10(+2.38%)
Jan 26, 2024
4.200
4.200
4.145
4.200
14,129
-0.02(-0.47%)
Jan 25, 2024
4.400
4.400
4.205
4.220
19,307
-0.30(-6.64%)
Jan 24, 2024
4.500
4.525
4.260
4.520
73,287
-0.03(-0.66%)
Jan 23, 2024
4.550
4.590
4.500
4.550
12,678
+0.05(+1.11%)
Jan 22, 2024
4.590
4.590
4.497
4.500
29,873
-0.15(-3.23%)
Jan 19, 2024
4.780
4.780
4.573
4.650
12,672
-0.15(-3.12%)
Jan 18, 2024
4.850
4.850
4.560
4.800
13,728
-0.07(-1.44%)
Jan 17, 2024
5.250
5.250
4.700
4.870
22,987
-0.37(-7.06%)
Jan 16, 2024
4.950
5.390
4.870
5.240
34,645
+0.24(+4.80%)
Jan 12, 2024
4.410
5.000
4.400
5.000
38,378
+0.58(+13.12%)
Jan 11, 2024
4.570
4.690
4.400
4.420
23,111
-0.25(-5.35%)
Jan 10, 2024
4.570
4.740
4.455
4.670
32,958
+0.12(+2.64%)
Jan 09, 2024
4.020
4.550
4.020
4.550
39,490
+0.50(+12.35%)
Jan 08, 2024
4.050
4.210
3.900
4.050
18,580
+0.02(+0.50%)
Jan 05, 2024
4.068
4.245
4.000
4.030
20,719
-0.21(-4.95%)
Jan 04, 2024
4.300
4.300
4.010
4.240
15,406
-0.05(-1.17%)
Jan 03, 2024
4.240
4.330
4.127
4.290
8,238
-0.05(-1.15%)
Jan 02, 2024
4.000
4.387
4.000
4.340
9,180
+0.34(+8.50%)
Dec 29, 2023
3.970
4.080
3.960
4.000
9,764
+0.03(+0.76%)
Dec 28, 2023
3.940
4.055
3.920
3.970
15,624
-0.03(-0.75%)
Dec 27, 2023
3.940
4.030
3.910
4.000
30,633
+0.07(+1.78%)
Dec 26, 2023
3.870
3.940
3.830
3.930
13,717
+0.01(+0.26%)
Dec 22, 2023
4.000
4.090
3.900
3.920
15,072
-0.07(-1.75%)
Dec 21, 2023
3.990
4.000
3.810
3.990
15,383
+0.05(+1.27%)
Dec 20, 2023
4.100
4.100
3.810
3.940
36,509
-0.17(-4.14%)
Dec 19, 2023
4.150
4.590
4.100
4.110
37,984
-0.03(-0.72%)
Dec 18, 2023
4.630
4.630
4.015
4.140
37,114
-0.51(-10.97%)
Dec 15, 2023
4.330
5.040
4.330
4.650
31,670
+0.02(+0.43%)
Dec 14, 2023
4.500
4.650
4.240
4.630
18,046
+0.17(+3.81%)
Dec 13, 2023
4.470
4.630
4.190
4.460
14,063
-0.04(-0.89%)
Dec 12, 2023
4.140
4.620
4.140
4.500
35,133
+0.31(+7.40%)
Dec 11, 2023
4.210
4.230
4.080
4.190
14,895
+0.02(+0.48%)
Dec 08, 2023
4.200
4.200
4.060
4.170
20,149
-0.01(-0.24%)
Dec 07, 2023
4.160
4.180
4.050
4.180
5,522
+0.07(+1.70%)
Dec 06, 2023
4.000
4.110
3.891
4.110
23,335
+0.15(+3.79%)
Dec 05, 2023
3.880
3.990
3.845
3.960
20,794
+0.03(+0.76%)
Dec 04, 2023
3.930
3.935
3.730
3.930
15,882
-0.05(-1.26%)
Dec 01, 2023
3.990
3.990
3.720
3.980
21,136
+0.06(+1.53%)
Nov 30, 2023
3.750
3.920
3.710
3.920
14,748
+0.21(+5.66%)
Nov 29, 2023
3.690
3.780
3.660
3.710
9,506
+0.01(+0.27%)
Nov 28, 2023
3.710
3.800
3.600
3.700
11,821
-0.05(-1.33%)
Nov 27, 2023
3.850
3.870
3.610
3.750
15,174
+0.17(+4.75%)
Nov 24, 2023
3.570
3.580
3.540
3.580
2,349
+0.00(+0.00%)
Nov 22, 2023
3.700
3.730
3.510
3.580
17,706
+0.02(+0.56%)
Nov 21, 2023
3.640
3.695
3.520
3.560
24,860
-0.09(-2.47%)
Nov 20, 2023
3.800
3.830
3.630
3.650
38,577
-0.16(-4.07%)
Nov 17, 2023
3.740
3.990
3.700
3.805
12,415
+0.10(+2.84%)
Nov 16, 2023
3.720
3.981
3.650
3.700
20,847
-0.10(-2.63%)
Nov 15, 2023
3.850
3.850
3.560
3.800
24,596
-0.01(-0.26%)
Nov 14, 2023
3.970
4.060
3.790
3.810
32,730
-0.12(-3.05%)
Nov 13, 2023
3.870
4.010
3.810
3.930
16,099
-0.01(-0.25%)
Nov 10, 2023
3.920
4.040
3.810
3.940
19,151
+0.11(+2.87%)
Nov 09, 2023
3.920
3.920
3.790
3.830
21,829
-0.12(-3.16%)
Nov 08, 2023
3.990
4.070
3.920
3.955
30,776
+0.02(+0.64%)
Nov 07, 2023
4.010
4.190
3.910
3.930
7,758
-0.22(-5.30%)
Nov 06, 2023
4.170
4.230
4.070
4.150
7,011
-0.03(-0.72%)
Nov 03, 2023
4.360
4.440
4.170
4.180
12,845
-0.18(-4.13%)
Nov 02, 2023
4.420
4.437
4.230
4.360
11,747
+0.06(+1.40%)
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
.