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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2017 3.679 3.731 3.559 3.636 220,203 -0.06(-1.63%)
Nov 29, 2017 3.705 3.860 3.602 3.696 103,422 +0.01(+0.23%)
Nov 28, 2017 3.602 3.705 3.516 3.688 57,804 +0.11(+3.13%)
Nov 27, 2017 3.524 3.619 3.470 3.576 34,172 +0.02(+0.48%)
Nov 24, 2017 3.429 3.610 3.429 3.559 44,985 +0.11(+3.25%)
Nov 22, 2017 3.576 3.593 3.438 3.447 78,767 -0.16(-4.53%)
Nov 21, 2017 3.550 3.619 3.533 3.610 54,588 +0.05(+1.45%)
Nov 20, 2017 3.498 3.576 3.455 3.559 46,566 +0.03(+0.73%)
Nov 17, 2017 3.481 3.610 3.481 3.533 54,306 -0.09(-2.38%)
Nov 16, 2017 3.619 3.826 3.541 3.619 93,957 +0.03(+0.72%)
Nov 15, 2017 3.438 3.619 3.412 3.593 45,503 +0.16(+4.51%)
Nov 14, 2017 3.447 3.472 3.404 3.438 47,219 +0.02(+0.50%)
Nov 13, 2017 3.472 3.576 3.378 3.421 41,812 -0.09(-2.70%)
Nov 10, 2017 3.360 3.516 3.335 3.516 70,009 +0.13(+3.82%)
Nov 09, 2017 3.447 3.447 3.360 3.386 42,583 -0.06(-1.75%)
Nov 08, 2017 3.292 3.472 3.292 3.447 49,098 +0.09(+2.56%)
Nov 07, 2017 3.326 3.619 3.292 3.360 231,387 -0.03(-1.02%)
Nov 06, 2017 3.576 3.610 3.231 3.395 170,083 -0.19(-5.29%)
Nov 03, 2017 3.593 3.636 3.550 3.584 151,794 -0.06(-1.65%)
Nov 02, 2017 3.671 3.675 3.567 3.645 30,597 +0.03(+0.71%)
Nov 01, 2017 3.645 3.645 3.576 3.619 44,631 -0.05(-1.41%)
Oct 31, 2017 3.722 3.722 3.610 3.671 56,052 -0.02(-0.47%)
Oct 30, 2017 3.653 3.722 3.550 3.688 100,622 -0.03(-0.70%)
Oct 27, 2017 3.610 3.783 3.602 3.714 92,454 +0.09(+2.62%)
Oct 26, 2017 3.541 3.662 3.541 3.619 69,778 +0.13(+3.70%)
Oct 25, 2017 3.490 3.593 3.455 3.490 54,609 +0.00(+0.00%)
Oct 24, 2017 3.533 3.619 3.455 3.490 82,343 -0.04(-1.22%)
Oct 23, 2017 3.576 3.636 3.412 3.533 156,511 -0.02(-0.49%)
Oct 20, 2017 3.705 3.705 3.498 3.550 93,361 -0.04(-1.20%)
Oct 19, 2017 3.671 3.757 3.525 3.593 201,228 -0.11(-3.02%)
Oct 18, 2017 3.800 4.403 3.679 3.705 807,862 -0.09(-2.49%)
Oct 17, 2017 3.843 3.955 3.791 3.800 64,101 -0.03(-0.90%)
Oct 16, 2017 3.895 4.041 3.808 3.834 63,248 -0.01(-0.22%)
Oct 13, 2017 3.869 4.067 3.834 3.843 93,420 +0.03(+0.68%)
Oct 12, 2017 3.791 3.903 3.791 3.817 48,330 -0.03(-0.67%)
Oct 11, 2017 3.808 3.921 3.688 3.843 55,983 +0.00(+0.00%)
Oct 10, 2017 3.921 3.998 3.765 3.843 106,651 -0.07(-1.76%)
Oct 09, 2017 3.843 3.964 3.843 3.912 45,112 +0.07(+1.79%)
Oct 06, 2017 3.800 3.860 3.765 3.843 35,275 +0.06(+1.59%)
Oct 05, 2017 3.628 3.860 3.628 3.783 51,496 +0.12(+3.29%)
Oct 04, 2017 3.800 3.925 3.628 3.662 94,401 -0.12(-3.19%)
Oct 03, 2017 3.783 3.860 3.714 3.783 82,961 +0.00(+0.00%)
Oct 02, 2017 3.748 3.877 3.705 3.783 130,459 +0.02(+0.46%)
Sep 29, 2017 3.740 3.860 3.714 3.765 90,462 +0.07(+1.87%)
Sep 28, 2017 3.688 3.765 3.662 3.696 75,666 -0.03(-0.92%)
Sep 27, 2017 3.628 3.791 3.589 3.731 93,759 +0.09(+2.61%)
Sep 26, 2017 3.679 3.679 3.524 3.636 54,615 -0.02(-0.47%)
Sep 25, 2017 3.722 3.722 3.542 3.653 160,775 +0.04(+1.19%)
Sep 22, 2017 3.748 3.843 3.533 3.610 174,835 -0.17(-4.56%)
Sep 21, 2017 3.869 3.903 3.731 3.783 63,522 -0.11(-2.88%)
Sep 20, 2017 3.852 3.903 3.731 3.895 69,109 +0.05(+1.35%)
Sep 19, 2017 3.912 3.955 3.696 3.843 95,881 -0.04(-1.11%)
Sep 18, 2017 3.808 4.050 3.757 3.886 132,530 +0.03(+0.67%)
Sep 15, 2017 3.912 3.938 3.498 3.860 261,208 -0.04(-1.10%)
Sep 14, 2017 3.981 4.153 3.895 3.903 114,931 -0.10(-2.58%)
Sep 13, 2017 4.015 4.136 3.921 4.007 73,227 +0.04(+1.09%)
Sep 12, 2017 3.964 4.067 3.887 3.964 57,494 +0.01(+0.22%)
Sep 11, 2017 4.196 4.226 3.834 3.955 154,749 -0.24(-5.75%)
Sep 08, 2017 4.265 4.287 4.101 4.196 35,165 -0.10(-2.40%)
Sep 07, 2017 4.291 4.308 4.188 4.300 29,936 -0.02(-0.40%)
Sep 06, 2017 4.325 4.381 4.188 4.317 104,964 +0.03(+0.80%)
Sep 05, 2017 4.498 4.498 3.921 4.282 230,917 -0.09(-2.17%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.