Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic
  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Xbiotech Inc (NQ: XBIT )

7.260 -0.130 (-1.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 4.270 4.500 4.200 4.350 25,509 +0.08(+1.87%)
Jan 30, 2023 4.360 4.413 4.190 4.270 22,133 -0.17(-3.83%)
Jan 27, 2023 4.550 4.550 4.370 4.440 14,827 -0.06(-1.33%)
Jan 26, 2023 4.370 4.590 4.360 4.500 20,996 +0.14(+3.21%)
Jan 25, 2023 4.360 4.385 4.300 4.360 16,616 +0.06(+1.40%)
Jan 24, 2023 4.120 4.560 4.100 4.300 61,848 +0.16(+3.86%)
Jan 23, 2023 4.210 4.280 4.046 4.140 43,465 -0.06(-1.43%)
Jan 20, 2023 4.200 4.250 4.000 4.200 21,362 +0.07(+1.69%)
Jan 19, 2023 4.280 4.305 4.040 4.130 28,517 -0.18(-4.18%)
Jan 18, 2023 4.720 4.720 4.230 4.310 27,030 -0.41(-8.69%)
Jan 17, 2023 4.720 4.800 4.400 4.720 58,636 +0.06(+1.29%)
Jan 13, 2023 4.510 4.800 4.510 4.660 37,785 +0.13(+2.87%)
Jan 12, 2023 4.440 4.800 4.280 4.530 40,622 +0.22(+5.10%)
Jan 11, 2023 3.970 4.470 3.910 4.310 61,524 +0.51(+13.42%)
Jan 10, 2023 3.730 3.990 3.730 3.800 52,802 +0.07(+1.88%)
Jan 09, 2023 3.670 3.730 3.590 3.730 32,983 +0.11(+3.18%)
Jan 06, 2023 3.680 3.680 3.540 3.615 8,007 -0.08(-2.30%)
Jan 05, 2023 3.590 3.730 3.480 3.700 76,645 +0.15(+4.23%)
Jan 04, 2023 3.410 3.620 3.410 3.550 11,765 +0.17(+5.03%)
Jan 03, 2023 3.570 3.640 3.380 3.380 21,010 -0.13(-3.70%)
Dec 30, 2022 3.400 3.550 3.380 3.510 34,189 +0.14(+4.15%)
Dec 29, 2022 3.130 3.420 3.060 3.370 28,805 +0.23(+7.32%)
Dec 28, 2022 3.080 3.140 3.050 3.140 55,841 +0.11(+3.63%)
Dec 27, 2022 3.060 3.070 3.000 3.030 49,169 -0.05(-1.62%)
Dec 23, 2022 3.110 3.125 3.050 3.080 59,268 -0.05(-1.60%)
Dec 22, 2022 3.100 3.130 3.030 3.130 51,561 +0.08(+2.62%)
Dec 21, 2022 3.060 3.190 3.025 3.050 74,614 -0.01(-0.33%)
Dec 20, 2022 3.110 3.173 3.060 3.060 41,545 -0.04(-1.45%)
Dec 19, 2022 3.100 3.191 3.050 3.105 55,184 +0.00(+0.16%)
Dec 16, 2022 3.260 3.280 3.100 3.100 51,974 -0.16(-4.91%)
Dec 15, 2022 3.190 3.360 3.190 3.260 64,020 -0.01(-0.31%)
Dec 14, 2022 3.320 3.346 3.230 3.270 27,392 -0.02(-0.61%)
Dec 13, 2022 3.300 3.380 3.160 3.290 33,739 +0.11(+3.46%)
Dec 12, 2022 3.160 3.270 3.100 3.180 41,977 -0.01(-0.31%)
Dec 09, 2022 3.170 3.242 3.090 3.190 23,709 +0.02(+0.63%)
Dec 08, 2022 3.270 3.270 3.170 3.170 29,357 -0.08(-2.46%)
Dec 07, 2022 3.150 3.320 3.150 3.250 95,763 +0.10(+3.17%)
Dec 06, 2022 3.300 3.300 3.150 3.150 27,523 -0.12(-3.67%)
Dec 05, 2022 3.440 3.440 3.250 3.270 50,349 -0.13(-3.82%)
Dec 02, 2022 3.270 3.470 3.200 3.400 72,871 +0.17(+5.26%)
Dec 01, 2022 3.230 3.280 3.140 3.230 39,892 -0.01(-0.31%)
Nov 30, 2022 3.070 3.240 3.010 3.240 36,683 +0.19(+6.23%)
Nov 29, 2022 3.100 3.190 3.050 3.050 22,042 -0.05(-1.61%)
Nov 28, 2022 3.180 3.240 3.000 3.100 62,764 -0.08(-2.52%)
Nov 25, 2022 3.280 3.280 3.140 3.180 29,865 -0.07(-2.15%)
Nov 23, 2022 3.270 3.300 3.250 3.250 18,346 -0.02(-0.61%)
Nov 22, 2022 3.400 3.400 3.270 3.270 28,658 -0.04(-1.21%)
Nov 21, 2022 3.400 3.500 3.300 3.310 32,856 -0.09(-2.65%)
Nov 18, 2022 3.510 3.540 3.400 3.400 32,130 -0.08(-2.30%)
Nov 17, 2022 3.620 3.711 3.425 3.480 25,101 -0.16(-4.40%)
Nov 16, 2022 3.610 3.710 3.600 3.640 19,647 +0.02(+0.55%)
Nov 15, 2022 3.610 3.670 3.610 3.620 46,689 +0.04(+1.12%)
Nov 14, 2022 3.530 3.600 3.510 3.580 83,241 +0.07(+1.99%)
Nov 11, 2022 3.510 3.604 3.500 3.510 17,025 +0.02(+0.57%)
Nov 10, 2022 3.610 3.640 3.450 3.490 29,292 -0.02(-0.57%)
Nov 09, 2022 3.570 3.600 3.450 3.510 32,053 -0.03(-0.85%)
Nov 08, 2022 3.580 3.623 3.500 3.540 25,454 +0.00(+0.00%)
Nov 07, 2022 3.580 3.580 3.501 3.540 16,479 -0.02(-0.56%)
Nov 04, 2022 3.560 3.600 3.530 3.560 39,417 +0.04(+1.14%)
Nov 03, 2022 3.540 3.570 3.500 3.520 26,442 -0.04(-1.12%)
Nov 02, 2022 3.640 3.640 3.560 3.560 20,675 -0.07(-1.93%)
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.
 
 
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.