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, 2018 4.130 4.500 4.130 4.480 259,200 +0.33(+7.95%)
Nov 29, 2018 4.160 4.205 4.110 4.150 25,091 -0.04(-0.95%)
Nov 28, 2018 4.180 4.350 3.661 4.190 86,039 -0.02(-0.48%)
Nov 27, 2018 4.300 4.350 4.000 4.210 86,982 -0.11(-2.55%)
Nov 26, 2018 4.380 4.380 4.300 4.320 23,284 -0.03(-0.69%)
Nov 23, 2018 4.270 4.370 4.180 4.350 9,900 +0.05(+1.16%)
Nov 21, 2018 4.300 4.300 4.300 0 +0.10(+2.38%)
Nov 20, 2018 4.060 4.290 4.060 4.200 6,224 +0.00(+0.00%)
Nov 19, 2018 4.150 4.300 4.150 4.200 30,191 +0.07(+1.69%)
Nov 16, 2018 4.220 4.220 4.060 4.130 19,200 -0.07(-1.67%)
Nov 15, 2018 3.964 4.250 3.964 4.200 25,907 +0.16(+3.96%)
Nov 14, 2018 3.930 4.050 3.930 4.040 11,352 +0.05(+1.25%)
Nov 13, 2018 4.130 4.140 3.950 3.990 14,136 -0.03(-0.75%)
Nov 12, 2018 3.870 4.020 3.650 4.020 32,268 +0.17(+4.42%)
Nov 09, 2018 3.800 3.890 3.650 3.850 26,100 +0.05(+1.32%)
Nov 08, 2018 3.950 3.990 3.800 3.800 21,124 -0.16(-4.04%)
Nov 07, 2018 3.900 4.000 3.870 3.960 10,043 +0.07(+1.80%)
Nov 06, 2018 3.940 3.950 3.840 3.890 18,668 -0.07(-1.77%)
Nov 05, 2018 3.950 3.960 3.930 3.960 22,670 +0.01(+0.25%)
Nov 02, 2018 3.860 3.950 3.510 3.950 21,700 +0.15(+3.95%)
Nov 01, 2018 3.700 3.950 3.700 3.800 50,652 -0.10(-2.56%)
Oct 31, 2018 3.810 3.920 3.810 3.900 9,668 +0.08(+2.09%)
Oct 30, 2018 3.780 3.920 3.660 3.820 160,147 +0.04(+1.06%)
Oct 29, 2018 3.730 3.840 3.655 3.780 14,252 +0.03(+0.93%)
Oct 26, 2018 3.800 3.940 3.680 3.745 48,000 -0.05(-1.45%)
Oct 25, 2018 3.600 3.840 3.600 3.800 55,654 +0.20(+5.70%)
Oct 24, 2018 3.640 3.800 3.580 3.595 32,952 -0.07(-2.04%)
Oct 23, 2018 3.300 3.680 3.300 3.670 23,832 +0.23(+6.69%)
Oct 22, 2018 3.570 3.650 3.350 3.440 32,770 -0.11(-3.10%)
Oct 19, 2018 3.690 3.800 3.510 3.550 12,900 -0.08(-2.20%)
Oct 18, 2018 3.650 3.680 3.590 3.630 83,673 +0.01(+0.28%)
Oct 17, 2018 3.700 3.835 3.580 3.620 31,831 +0.00(+0.00%)
Oct 16, 2018 3.300 3.660 3.280 3.620 262,854 +0.35(+10.70%)
Oct 15, 2018 3.230 3.450 3.170 3.270 35,552 -0.03(-0.91%)
Oct 12, 2018 3.250 3.470 3.120 3.300 25,300 +0.05(+1.54%)
Oct 11, 2018 3.200 3.440 3.200 3.250 60,696 -0.20(-5.80%)
Oct 10, 2018 3.220 3.480 3.210 3.450 87,722 +0.15(+4.55%)
Oct 09, 2018 3.200 3.450 3.200 3.300 36,302 +0.08(+2.48%)
Oct 08, 2018 3.290 3.290 3.210 3.220 21,108 -0.09(-2.72%)
Oct 05, 2018 3.320 3.430 3.210 3.310 66,600 -0.03(-0.90%)
Oct 04, 2018 3.330 3.460 3.310 3.340 85,589 +0.01(+0.30%)
Oct 03, 2018 3.430 3.430 3.250 3.330 207,887 -0.12(-3.48%)
Oct 02, 2018 3.390 3.500 3.190 3.450 238,690 +0.21(+6.48%)
Oct 01, 2018 3.290 3.340 3.110 3.240 117,534 +0.06(+1.89%)
Sep 28, 2018 3.180 3.400 3.140 3.180 118,800 +0.03(+0.95%)
Sep 27, 2018 3.000 3.430 3.000 3.150 209,241 +0.10(+3.28%)
Sep 26, 2018 2.950 3.130 2.940 3.050 128,628 +0.12(+4.10%)
Sep 25, 2018 2.710 2.960 2.710 2.930 176,049 +0.22(+8.12%)
Sep 24, 2018 2.690 2.950 2.590 2.710 154,690 -0.09(-3.21%)
Sep 21, 2018 2.550 2.890 2.520 2.800 243,800 +0.10(+3.70%)
Sep 20, 2018 2.730 2.760 2.650 2.700 57,831 -0.06(-2.17%)
Sep 19, 2018 2.860 2.861 2.700 2.760 31,071 -0.12(-4.17%)
Sep 18, 2018 2.920 2.940 2.770 2.880 46,398 -0.06(-2.04%)
Sep 17, 2018 2.850 2.950 2.810 2.940 83,924 +0.14(+5.00%)
Sep 14, 2018 2.850 2.860 2.700 2.800 113,100 -0.07(-2.44%)
Sep 13, 2018 3.200 3.250 2.750 2.870 285,271 -0.05(-1.71%)
Sep 12, 2018 2.890 3.200 2.400 2.920 678,238 +0.61(+26.41%)
Sep 11, 2018 2.680 2.750 2.130 2.310 694,042 -0.47(-16.91%)
Sep 10, 2018 3.580 3.680 2.730 2.780 241,560 -0.80(-22.35%)
Sep 07, 2018 3.630 3.880 3.540 3.580 38,600 -0.04(-1.10%)
Sep 06, 2018 3.880 4.010 3.590 3.620 38,171 -0.25(-6.46%)
Sep 05, 2018 3.960 4.100 3.850 3.870 43,554 -0.11(-2.76%)
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.