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 (%)
Nov 30, 2023 3.750 3.920 3.710 3.920 14,748 +0.21(+5.66%)
Nov 29, 2023 3.690 3.780 3.660 3.710 9,506 +0.01(+0.27%)
Nov 28, 2023 3.710 3.800 3.600 3.700 11,821 -0.05(-1.33%)
Nov 27, 2023 3.850 3.870 3.610 3.750 15,174 +0.17(+4.75%)
Nov 24, 2023 3.570 3.580 3.540 3.580 2,349 +0.00(+0.00%)
Nov 22, 2023 3.700 3.730 3.510 3.580 17,706 +0.02(+0.56%)
Nov 21, 2023 3.640 3.695 3.520 3.560 24,860 -0.09(-2.47%)
Nov 20, 2023 3.800 3.830 3.630 3.650 38,577 -0.16(-4.07%)
Nov 17, 2023 3.740 3.990 3.700 3.805 12,415 +0.10(+2.84%)
Nov 16, 2023 3.720 3.981 3.650 3.700 20,847 -0.10(-2.63%)
Nov 15, 2023 3.850 3.850 3.560 3.800 24,596 -0.01(-0.26%)
Nov 14, 2023 3.970 4.060 3.790 3.810 32,730 -0.12(-3.05%)
Nov 13, 2023 3.870 4.010 3.810 3.930 16,099 -0.01(-0.25%)
Nov 10, 2023 3.920 4.040 3.810 3.940 19,151 +0.11(+2.87%)
Nov 09, 2023 3.920 3.920 3.790 3.830 21,829 -0.12(-3.16%)
Nov 08, 2023 3.990 4.070 3.920 3.955 30,776 +0.02(+0.64%)
Nov 07, 2023 4.010 4.190 3.910 3.930 7,758 -0.22(-5.30%)
Nov 06, 2023 4.170 4.230 4.070 4.150 7,011 -0.03(-0.72%)
Nov 03, 2023 4.360 4.440 4.170 4.180 12,845 -0.18(-4.13%)
Nov 02, 2023 4.420 4.437 4.230 4.360 11,747 +0.06(+1.40%)
Nov 01, 2023 4.220 4.330 4.175 4.300 21,147 +0.12(+2.87%)
Oct 31, 2023 3.990 4.240 3.988 4.180 26,847 +0.18(+4.50%)
Oct 30, 2023 3.970 4.000 3.875 4.000 25,694 +0.00(+0.00%)
Oct 27, 2023 3.880 4.000 3.880 4.000 14,419 +0.07(+1.78%)
Oct 26, 2023 3.890 3.930 3.820 3.930 2,519 -0.02(-0.51%)
Oct 25, 2023 3.860 3.950 3.740 3.950 13,501 +0.00(+0.00%)
Oct 24, 2023 3.960 3.960 3.900 3.950 4,475 -0.02(-0.50%)
Oct 23, 2023 3.780 3.980 3.710 3.970 16,453 +0.20(+5.17%)
Oct 20, 2023 3.810 3.810 3.720 3.775 7,972 -0.00(-0.13%)
Oct 19, 2023 3.950 3.970 3.780 3.780 7,508 -0.15(-3.82%)
Oct 18, 2023 3.900 3.960 3.810 3.930 26,688 +0.03(+0.77%)
Oct 17, 2023 3.910 3.990 3.900 3.900 18,727 -0.03(-0.76%)
Oct 16, 2023 3.920 4.000 3.930 3.930 11,384 +0.00(+0.00%)
Oct 13, 2023 3.950 3.980 3.910 3.930 3,350 -0.06(-1.50%)
Oct 12, 2023 3.950 4.000 3.875 3.990 19,199 +0.10(+2.57%)
Oct 11, 2023 4.000 4.000 3.870 3.890 35,738 -0.21(-5.12%)
Oct 10, 2023 4.140 4.140 4.010 4.100 4,039 -0.03(-0.73%)
Oct 09, 2023 4.090 4.130 4.010 4.130 1,109 +0.03(+0.73%)
Oct 06, 2023 4.070 4.140 4.070 4.100 8,755 +0.09(+2.24%)
Oct 05, 2023 4.140 4.175 4.010 4.010 9,790 +0.14(+3.62%)
Oct 04, 2023 3.860 3.905 3.860 3.870 8,133 +0.06(+1.57%)
Oct 03, 2023 3.830 3.860 3.600 3.810 26,349 -0.04(-1.04%)
Oct 02, 2023 4.160 4.160 3.850 3.850 15,219 -0.27(-6.55%)
Sep 29, 2023 4.229 4.229 4.050 4.120 9,892 +0.07(+1.73%)
Sep 28, 2023 4.000 4.120 3.910 4.050 27,582 +0.03(+0.75%)
Sep 27, 2023 4.020 4.270 4.020 4.020 28,672 -0.14(-3.37%)
Sep 26, 2023 4.150 4.205 4.110 4.160 15,291 -0.02(-0.48%)
Sep 25, 2023 4.360 4.310 4.180 4.180 19,287 -0.18(-4.13%)
Sep 22, 2023 4.560 4.560 4.360 4.360 7,375 -0.20(-4.39%)
Sep 21, 2023 4.430 4.560 4.340 4.560 7,177 +0.09(+2.01%)
Sep 20, 2023 4.640 4.660 4.430 4.470 5,786 -0.10(-2.19%)
Sep 19, 2023 4.460 4.570 4.340 4.570 12,309 +0.12(+2.70%)
Sep 18, 2023 4.310 4.500 4.300 4.450 25,005 -0.10(-2.20%)
Sep 15, 2023 4.660 4.660 4.485 4.550 44,420 -0.19(-4.01%)
Sep 14, 2023 4.720 4.920 4.600 4.740 18,840 -0.03(-0.63%)
Sep 13, 2023 4.600 4.770 4.600 4.770 10,554 +0.12(+2.58%)
Sep 12, 2023 4.620 4.750 4.620 4.650 6,655 -0.03(-0.64%)
Sep 11, 2023 4.770 4.870 4.660 4.680 13,377 -0.14(-2.90%)
Sep 08, 2023 4.800 4.840 4.660 4.820 9,021 +0.09(+1.90%)
Sep 06, 2023 4.730 1,478 -0.08(-1.66%)
Sep 05, 2023 4.800 4.980 4.770 4.810 65,817 +0.05(+1.05%)
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.