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 (%)
Feb 28, 2018 4.153 4.265 4.093 4.153 47,590 -0.01(-0.21%)
Feb 27, 2018 4.119 4.162 4.050 4.162 44,432 +0.01(+0.21%)
Feb 26, 2018 4.179 4.179 4.050 4.153 59,491 +0.03(+0.63%)
Feb 23, 2018 4.101 4.162 4.076 4.127 33,446 +0.03(+0.63%)
Feb 22, 2018 4.067 4.136 4.024 4.101 23,754 +0.04(+1.06%)
Feb 21, 2018 3.877 4.127 3.877 4.058 52,614 +0.14(+3.52%)
Feb 20, 2018 4.050 4.050 3.860 3.921 61,002 -0.12(-2.99%)
Feb 16, 2018 4.041 4.041 4.041 0 +0.08(+1.96%)
Feb 15, 2018 4.136 4.136 3.873 3.964 50,197 -0.09(-2.34%)
Feb 14, 2018 3.964 4.093 3.877 4.058 187,061 +0.15(+3.74%)
Feb 13, 2018 3.584 3.964 3.567 3.912 98,534 +0.29(+8.10%)
Feb 12, 2018 3.619 3.640 3.490 3.619 83,972 +0.03(+0.72%)
Feb 09, 2018 3.516 3.619 3.257 3.593 123,052 +0.22(+6.38%)
Feb 08, 2018 3.593 3.593 3.360 3.378 95,551 -0.19(-5.31%)
Feb 07, 2018 3.498 3.498 3.490 3.567 34,829 +0.07(+1.97%)
Feb 06, 2018 3.498 3.650 3.447 3.498 129,922 -0.18(-4.92%)
Feb 05, 2018 3.834 4.007 3.576 3.679 107,186 -0.23(-5.95%)
Feb 02, 2018 4.007 4.007 3.877 3.912 51,823 -0.12(-2.99%)
Feb 01, 2018 4.213 4.213 3.964 4.033 86,095 -0.21(-4.88%)
Jan 31, 2018 4.308 4.308 4.188 4.239 53,557 +0.02(+0.41%)
Jan 30, 2018 3.946 4.386 3.946 4.222 56,425 +0.17(+4.26%)
Jan 29, 2018 4.093 4.231 3.964 4.050 73,410 -0.03(-0.63%)
Jan 26, 2018 4.343 4.455 4.015 4.076 295,135 -0.22(-5.21%)
Jan 25, 2018 4.196 4.608 4.153 4.300 436,031 +0.12(+2.89%)
Jan 24, 2018 3.869 4.248 3.705 4.179 185,582 -0.01(-0.21%)
Jan 23, 2018 4.119 4.248 4.050 4.188 198,768 +0.09(+2.10%)
Jan 22, 2018 4.050 4.110 3.964 4.101 111,331 +0.07(+1.71%)
Jan 19, 2018 3.869 4.050 3.869 4.033 178,331 +0.15(+3.77%)
Jan 18, 2018 3.964 3.964 3.774 3.886 80,370 -0.04(-1.10%)
Jan 17, 2018 3.929 3.938 3.813 3.929 41,237 +0.01(+0.22%)
Jan 16, 2018 3.877 3.964 3.705 3.921 188,847 +0.34(+9.37%)
Jan 12, 2018 3.584 3.584 3.584 0 +0.03(+0.73%)
Jan 11, 2018 3.533 3.628 3.481 3.559 35,916 +0.03(+0.73%)
Jan 10, 2018 3.447 3.533 3.429 3.533 31,704 +0.08(+2.24%)
Jan 09, 2018 3.550 3.550 3.412 3.455 106,142 -0.10(-2.91%)
Jan 08, 2018 3.602 3.628 3.464 3.559 41,768 -0.06(-1.67%)
Jan 05, 2018 3.550 3.731 3.507 3.619 48,509 +0.07(+1.94%)
Jan 04, 2018 3.593 3.636 3.507 3.550 46,325 +0.02(+0.49%)
Jan 03, 2018 3.447 3.653 3.412 3.533 117,170 +0.10(+3.02%)
Jan 02, 2018 3.438 3.498 3.429 3.429 52,248 +0.03(+1.02%)
Dec 29, 2017 3.395 3.395 3.395 0 -0.04(-1.25%)
Dec 28, 2017 3.524 3.524 3.412 3.438 83,630 -0.02(-0.50%)
Dec 27, 2017 3.481 3.516 3.438 3.455 56,921 -0.02(-0.50%)
Dec 26, 2017 3.481 3.541 3.472 3.472 28,522 -0.03(-0.74%)
Dec 22, 2017 3.628 3.658 3.490 3.498 54,425 -0.09(-2.64%)
Dec 21, 2017 3.610 3.696 3.524 3.593 74,415 -0.02(-0.48%)
Dec 20, 2017 3.498 3.619 3.464 3.610 105,395 +0.14(+3.97%)
Dec 19, 2017 3.533 3.533 3.404 3.472 107,327 -0.06(-1.71%)
Dec 18, 2017 3.447 3.679 3.421 3.533 206,560 -0.06(-1.68%)
Dec 15, 2017 3.860 3.865 3.464 3.593 884,709 -0.26(-6.71%)
Dec 14, 2017 3.877 4.007 3.748 3.852 106,146 -0.13(-3.25%)
Dec 13, 2017 3.791 4.007 3.791 3.981 135,096 +0.22(+5.72%)
Dec 12, 2017 3.722 3.852 3.696 3.765 122,784 -0.09(-2.24%)
Dec 11, 2017 3.989 3.998 3.783 3.852 142,704 -0.16(-4.08%)
Dec 08, 2017 3.791 4.050 3.640 4.015 227,051 +0.16(+4.25%)
Dec 07, 2017 3.572 3.877 3.533 3.852 166,795 +0.26(+7.19%)
Dec 06, 2017 3.343 3.628 3.283 3.593 118,956 +0.23(+6.92%)
Dec 05, 2017 3.464 3.498 3.283 3.360 153,506 -0.10(-2.99%)
Dec 04, 2017 3.567 3.619 3.386 3.464 106,336 -0.10(-2.90%)
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.