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 (%)
Oct 31, 2017
3.818
3.818
3.703
3.765
54,647
-0.02(-0.47%)
Oct 30, 2017
3.747
3.818
3.641
3.783
98,098
-0.03(-0.70%)
Oct 27, 2017
3.703
3.880
3.694
3.809
90,135
+0.10(+2.62%)
Oct 26, 2017
3.632
3.756
3.632
3.712
68,029
+0.13(+3.70%)
Oct 25, 2017
3.579
3.686
3.544
3.579
53,239
+0.00(+0.00%)
Oct 24, 2017
3.624
3.712
3.544
3.579
80,278
-0.04(-1.22%)
Oct 23, 2017
3.668
3.730
3.500
3.624
152,586
-0.02(-0.49%)
Oct 20, 2017
3.800
3.800
3.588
3.641
91,020
-0.04(-1.20%)
Oct 19, 2017
3.765
3.853
3.616
3.686
196,181
-0.11(-3.02%)
Oct 18, 2017
3.898
4.516
3.774
3.800
787,603
-0.10(-2.49%)
Oct 17, 2017
3.942
4.057
3.889
3.898
62,493
-0.04(-0.90%)
Oct 16, 2017
3.995
4.145
3.906
3.933
61,662
-0.01(-0.22%)
Oct 13, 2017
3.968
4.172
3.933
3.942
91,078
+0.03(+0.68%)
Oct 12, 2017
3.889
4.004
3.889
3.915
47,118
-0.03(-0.67%)
Oct 11, 2017
3.906
4.021
3.783
3.942
54,579
+0.00(+0.00%)
Oct 10, 2017
4.021
4.101
3.862
3.942
103,976
-0.07(-1.76%)
Oct 09, 2017
3.942
4.066
3.942
4.013
43,981
+0.07(+1.79%)
Oct 06, 2017
3.898
3.959
3.862
3.942
34,390
+0.06(+1.59%)
Oct 05, 2017
3.721
3.959
3.721
3.880
50,205
+0.12(+3.29%)
Oct 04, 2017
3.898
4.026
3.721
3.756
92,034
-0.12(-3.19%)
Oct 03, 2017
3.880
3.959
3.809
3.880
80,881
+0.00(+0.00%)
Oct 02, 2017
3.845
3.977
3.800
3.880
127,187
+0.02(+0.46%)
Sep 29, 2017
3.836
3.959
3.809
3.862
88,194
+0.07(+1.86%)
Sep 28, 2017
3.783
3.862
3.756
3.792
73,769
-0.04(-0.92%)
Sep 27, 2017
3.721
3.889
3.681
3.827
91,408
+0.10(+2.61%)
Sep 26, 2017
3.774
3.774
3.615
3.730
53,245
-0.02(-0.47%)
Sep 25, 2017
3.818
3.818
3.633
3.747
156,743
+0.04(+1.19%)
Sep 22, 2017
3.845
3.942
3.624
3.703
170,451
-0.18(-4.56%)
Sep 21, 2017
3.968
4.004
3.827
3.880
61,929
-0.11(-2.88%)
Sep 20, 2017
3.951
4.004
3.827
3.995
67,376
+0.05(+1.35%)
Sep 19, 2017
4.013
4.057
3.792
3.942
93,476
-0.04(-1.11%)
Sep 18, 2017
3.906
4.154
3.853
3.986
129,207
+0.03(+0.67%)
Sep 15, 2017
4.013
4.039
3.588
3.959
254,657
-0.04(-1.10%)
Sep 14, 2017
4.083
4.260
3.995
4.004
112,049
-0.11(-2.58%)
Sep 13, 2017
4.119
4.242
4.021
4.110
71,390
+0.04(+1.09%)
Sep 12, 2017
4.066
4.172
3.987
4.066
56,052
+0.01(+0.22%)
Sep 11, 2017
4.304
4.335
3.933
4.057
150,869
-0.25(-5.75%)
Sep 08, 2017
4.375
4.397
4.207
4.304
34,283
-0.11(-2.40%)
Sep 07, 2017
4.401
4.419
4.295
4.410
29,186
-0.02(-0.40%)
Sep 06, 2017
4.437
4.494
4.295
4.428
102,332
+0.04(+0.80%)
Sep 05, 2017
4.614
4.614
4.021
4.393
225,126
-0.10(-2.17%)
Sep 01, 2017
4.543
4.720
4.446
4.490
166,526
-0.04(-0.78%)
Aug 31, 2017
4.578
4.773
4.401
4.525
102,883
+0.03(+0.59%)
Aug 30, 2017
4.507
4.596
4.384
4.499
115,419
+0.06(+1.39%)
Aug 29, 2017
4.375
4.507
4.348
4.437
56,580
+0.09(+2.03%)
Aug 28, 2017
4.437
4.463
4.225
4.348
54,258
-0.04(-1.01%)
Aug 25, 2017
4.507
4.507
4.304
4.393
53,615
-0.07(-1.58%)
Aug 24, 2017
4.419
4.481
4.242
4.463
102,589
+0.22(+5.21%)
Aug 23, 2017
4.401
4.469
4.172
4.242
46,482
-0.19(-4.38%)
Aug 22, 2017
4.419
4.507
4.251
4.437
146,467
+0.05(+1.21%)
Aug 21, 2017
4.207
4.419
4.101
4.384
76,875
+0.14(+3.33%)
Aug 18, 2017
4.145
4.375
3.986
4.242
82,110
+0.04(+1.05%)
Aug 17, 2017
4.286
4.410
4.154
4.198
104,488
-0.06(-1.45%)
Aug 16, 2017
4.225
4.331
4.110
4.260
48,033
+0.06(+1.47%)
Aug 15, 2017
4.375
4.408
4.145
4.198
63,329
-0.19(-4.23%)
Aug 14, 2017
4.021
4.419
3.986
4.384
270,724
+0.37(+9.25%)
Aug 11, 2017
3.712
4.039
3.562
4.013
139,127
+0.30(+8.10%)
Aug 10, 2017
3.686
3.730
3.588
3.712
80,847
+0.05(+1.45%)
Aug 09, 2017
3.659
3.800
3.606
3.659
95,050
-0.04(-0.96%)
Aug 08, 2017
3.845
3.871
3.650
3.694
185,634
-0.16(-4.13%)
Aug 07, 2017
3.880
3.951
3.800
3.853
145,331
-0.03(-0.68%)
Aug 04, 2017
3.792
3.959
3.765
3.880
143,482
+0.05(+1.39%)
Aug 03, 2017
3.694
3.933
3.138
3.827
327,158
+0.16(+4.34%)
Aug 02, 2017
3.915
3.915
3.632
3.668
110,242
-0.17(-4.38%)
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
.