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 (%)
May 31, 2016
12.82
13.83
12.82
13.61
604,331
+0.86(+6.72%)
May 27, 2016
12.27
12.75
12.75
12.75
209,207
+0.36(+2.92%)
May 26, 2016
12.37
12.64
12.02
12.39
230,699
+0.14(+1.16%)
May 25, 2016
12.33
12.51
12.06
12.25
105,670
-0.12(-1.00%)
May 24, 2016
12.28
12.56
11.75
12.37
242,624
+0.49(+4.09%)
May 23, 2016
11.91
11.96
11.62
11.89
170,549
+0.06(+0.52%)
May 20, 2016
12.23
12.64
11.71
11.83
304,176
-0.11(-0.96%)
May 19, 2016
13.26
13.43
11.93
11.94
204,904
-1.33(-9.99%)
May 18, 2016
12.42
13.81
12.42
13.27
192,780
+0.86(+6.91%)
May 17, 2016
12.45
12.82
12.06
12.41
98,749
+0.04(+0.29%)
May 16, 2016
11.37
12.54
11.37
12.37
70,786
+1.04(+9.20%)
May 13, 2016
10.98
11.48
10.76
11.33
78,736
+0.43(+3.97%)
May 12, 2016
11.44
11.44
10.61
10.90
52,761
-0.48(-4.20%)
May 11, 2016
11.43
11.64
11.23
11.37
23,861
-0.13(-1.15%)
May 10, 2016
11.01
11.60
10.85
11.51
50,264
+0.47(+4.24%)
May 09, 2016
10.69
11.37
10.46
11.04
28,761
+0.30(+2.80%)
May 06, 2016
10.65
11.01
10.46
10.74
38,131
+0.00(+0.00%)
May 05, 2016
10.86
11.15
10.27
10.74
95,674
-0.13(-1.22%)
May 04, 2016
11.37
11.49
10.70
10.87
85,168
-0.56(-4.87%)
May 03, 2016
11.49
11.72
11.17
11.43
81,796
-0.05(-0.46%)
May 02, 2016
11.27
11.49
10.76
11.48
113,330
+0.21(+1.88%)
Apr 29, 2016
11.48
11.48
10.97
11.27
80,627
-0.32(-2.75%)
Apr 28, 2016
11.81
12.10
11.45
11.59
90,749
-0.25(-2.09%)
Apr 27, 2016
12.39
12.39
11.66
11.83
95,709
-0.67(-5.37%)
Apr 26, 2016
12.10
12.64
11.78
12.51
97,932
+0.34(+2.76%)
Apr 25, 2016
12.17
12.34
11.58
12.17
160,747
+0.05(+0.44%)
Apr 22, 2016
12.10
12.20
11.84
12.12
85,535
+0.06(+0.51%)
Apr 21, 2016
11.83
12.17
10.71
12.06
368,344
+0.11(+0.96%)
Apr 20, 2016
12.01
12.23
11.75
11.94
68,008
+0.07(+0.60%)
Apr 19, 2016
13.06
13.17
11.75
11.87
573,106
-1.38(-10.41%)
Apr 18, 2016
12.43
13.26
12.37
13.25
236,917
+1.08(+8.86%)
Apr 15, 2016
10.61
13.04
10.61
12.17
435,729
+1.52(+14.27%)
Apr 14, 2016
10.73
10.74
10.46
10.65
44,172
+0.04(+0.42%)
Apr 13, 2016
10.64
11.02
10.40
10.61
135,968
-0.08(-0.74%)
Apr 12, 2016
10.18
11.04
10.18
10.69
84,672
+0.49(+4.77%)
Apr 11, 2016
10.16
10.93
10.06
10.20
96,819
+0.13(+1.32%)
Apr 08, 2016
9.890
10.16
9.474
10.07
74,456
+0.34(+3.45%)
Apr 07, 2016
9.077
9.828
8.966
9.731
73,479
+0.58(+6.38%)
Apr 06, 2016
8.980
9.262
8.891
9.147
114,378
+0.19(+2.07%)
Apr 05, 2016
9.245
9.271
8.838
8.962
113,245
+0.12(+1.40%)
Apr 04, 2016
8.953
9.254
8.387
8.838
133,217
+0.48(+5.71%)
Apr 01, 2016
8.520
8.520
8.105
8.361
86,633
+0.01(+0.11%)
Mar 31, 2016
8.582
8.670
8.228
8.352
159,886
-0.12(-1.46%)
Mar 30, 2016
9.368
9.368
8.405
8.476
65,698
-0.42(-4.67%)
Mar 29, 2016
9.121
9.262
8.759
8.891
139,772
-0.17(-1.85%)
Mar 28, 2016
8.900
9.121
8.105
9.059
91,191
-0.14(-1.54%)
Mar 24, 2016
8.396
9.200
9.200
9.200
252,428
+0.93(+11.22%)
Mar 23, 2016
7.945
8.387
7.645
8.272
84,137
+0.37(+4.70%)
Mar 22, 2016
7.521
7.945
7.521
7.901
23,733
+0.29(+3.83%)
Mar 21, 2016
7.733
7.733
7.384
7.610
52,964
-0.27(-3.37%)
Mar 18, 2016
7.398
7.875
7.035
7.875
180,485
+0.54(+7.35%)
Mar 17, 2016
7.689
7.689
7.291
7.336
53,828
-0.40(-5.14%)
Mar 16, 2016
7.504
7.760
7.291
7.733
52,890
+0.24(+3.18%)
Mar 15, 2016
7.760
8.122
7.212
7.495
99,579
-0.31(-3.96%)
Mar 14, 2016
7.353
7.848
7.353
7.804
51,641
+0.39(+5.24%)
Mar 11, 2016
7.141
7.495
7.088
7.415
39,736
+0.32(+4.48%)
Mar 10, 2016
7.424
7.592
6.969
7.097
100,104
-0.30(-4.06%)
Mar 09, 2016
7.380
7.760
7.141
7.398
37,051
+0.09(+1.21%)
Mar 08, 2016
7.424
7.707
7.079
7.309
85,339
-0.05(-0.72%)
Mar 07, 2016
7.088
7.848
7.071
7.362
136,146
+0.28(+4.00%)
Mar 04, 2016
7.071
7.451
7.000
7.079
145,815
+0.01(+0.13%)
Mar 03, 2016
7.159
7.468
6.982
7.071
166,531
+0.00(+0.00%)
Mar 02, 2016
6.841
7.088
6.717
7.071
63,280
+0.19(+2.70%)
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
.