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 (%)
Mar 31, 2017 14.35 14.65 14.21 14.21 156,379 -0.11(-0.78%)
Mar 30, 2017 13.89 14.38 13.68 14.32 130,606 +0.43(+3.10%)
Mar 29, 2017 14.39 14.68 13.66 13.89 196,229 -0.75(-5.12%)
Mar 28, 2017 15.61 15.77 14.14 14.64 253,547 -0.95(-6.08%)
Mar 27, 2017 15.94 17.39 15.08 15.59 627,760 -0.75(-4.59%)
Mar 24, 2017 16.37 16.70 15.05 16.34 207,543 -0.21(-1.25%)
Mar 23, 2017 16.37 17.12 16.11 16.54 303,616 +0.37(+2.29%)
Mar 22, 2017 14.65 16.18 14.40 16.17 349,120 +1.68(+11.59%)
Mar 21, 2017 14.13 14.64 13.99 14.49 201,886 +0.37(+2.62%)
Mar 20, 2017 14.00 14.13 13.42 14.12 206,725 +0.09(+0.68%)
Mar 17, 2017 14.04 14.47 13.46 14.03 300,718 +0.00(+0.00%)
Mar 16, 2017 13.20 14.04 12.93 14.03 211,415 +0.85(+6.47%)
Mar 15, 2017 12.92 13.18 12.78 13.17 68,172 +0.36(+2.82%)
Mar 14, 2017 12.86 12.97 12.54 12.81 43,369 -0.16(-1.20%)
Mar 13, 2017 13.31 13.31 12.78 12.97 75,781 -0.22(-1.70%)
Mar 10, 2017 12.71 13.29 12.58 13.19 82,787 +0.59(+4.65%)
Mar 09, 2017 12.49 12.71 12.27 12.61 49,145 +0.38(+3.10%)
Mar 08, 2017 12.49 12.49 11.99 12.23 97,620 -0.07(-0.56%)
Mar 07, 2017 12.49 12.71 12.11 12.30 89,927 -0.29(-2.33%)
Mar 06, 2017 12.88 13.21 12.06 12.59 165,685 -0.31(-2.40%)
Mar 03, 2017 12.04 13.04 12.04 12.90 226,548 +1.02(+8.56%)
Mar 02, 2017 12.02 12.70 11.80 11.88 111,110 -0.14(-1.15%)
Mar 01, 2017 11.72 12.06 11.42 12.02 174,373 +0.40(+3.41%)
Feb 28, 2017 11.46 11.62 11.33 11.62 137,384 +0.24(+2.12%)
Feb 27, 2017 10.91 11.42 10.91 11.38 75,465 +0.46(+4.18%)
Feb 24, 2017 11.10 11.10 10.77 10.93 44,740 +0.05(+0.48%)
Feb 23, 2017 10.99 11.24 10.77 10.87 121,280 +0.27(+2.52%)
Feb 22, 2017 11.03 11.27 10.56 10.61 96,120 -0.27(-2.46%)
Feb 21, 2017 11.20 11.46 10.68 10.87 182,584 +0.30(+2.85%)
Feb 17, 2017 10.57 10.57 10.57 0 +0.21(+2.00%)
Feb 16, 2017 10.58 11.63 10.12 10.37 344,220 -0.15(-1.39%)
Feb 15, 2017 10.19 10.53 10.13 10.51 73,564 +0.25(+2.44%)
Feb 14, 2017 10.08 10.30 9.899 10.26 51,689 +0.26(+2.58%)
Feb 13, 2017 9.935 10.07 9.745 10.00 51,026 +0.24(+2.47%)
Feb 10, 2017 9.909 10.22 9.659 9.762 47,859 -0.02(-0.18%)
Feb 09, 2017 9.590 9.797 9.409 9.780 100,499 +0.28(+2.90%)
Feb 08, 2017 9.599 9.850 9.434 9.504 57,127 -0.16(-1.69%)
Feb 07, 2017 10.08 10.35 9.607 9.668 127,102 -0.35(-3.53%)
Feb 06, 2017 10.32 10.32 9.952 10.02 29,415 -0.19(-1.86%)
Feb 03, 2017 9.995 10.34 9.918 10.21 71,755 +0.34(+3.40%)
Feb 02, 2017 9.892 9.918 9.668 9.874 47,507 -0.02(-0.17%)
Feb 01, 2017 9.823 9.952 9.616 9.892 46,256 +0.07(+0.70%)
Jan 31, 2017 9.918 10.23 9.375 9.823 106,402 -0.16(-1.64%)
Jan 30, 2017 10.20 10.26 9.599 9.987 90,247 -0.28(-2.69%)
Jan 27, 2017 10.10 10.36 9.831 10.26 32,983 +0.11(+1.10%)
Jan 26, 2017 10.32 10.46 10.03 10.15 75,608 -0.19(-1.83%)
Jan 25, 2017 10.03 10.73 10.03 10.34 141,725 +0.29(+2.92%)
Jan 24, 2017 9.797 10.18 9.409 10.05 126,108 +0.42(+4.39%)
Jan 23, 2017 10.12 10.40 9.495 9.625 196,301 -0.40(-4.04%)
Jan 20, 2017 9.564 10.44 9.478 10.03 119,096 +0.52(+5.43%)
Jan 19, 2017 9.289 9.685 9.220 9.513 180,713 +0.41(+4.55%)
Jan 18, 2017 9.065 9.254 8.875 9.099 95,061 +0.19(+2.13%)
Jan 17, 2017 9.073 9.599 8.858 8.909 322,835 +0.27(+3.09%)
Jan 13, 2017 8.642 8.642 8.642 0 +0.51(+6.25%)
Jan 12, 2017 8.358 8.504 8.065 8.134 87,275 -0.26(-3.08%)
Jan 11, 2017 8.522 8.668 8.194 8.392 110,473 -0.20(-2.31%)
Jan 10, 2017 8.539 8.625 8.444 8.591 55,312 +0.03(+0.30%)
Jan 09, 2017 8.651 8.927 8.384 8.565 77,670 -0.05(-0.60%)
Jan 06, 2017 8.858 8.858 8.358 8.616 191,913 -0.22(-2.44%)
Jan 05, 2017 9.358 9.366 8.806 8.832 117,663 -0.28(-3.12%)
Jan 04, 2017 8.961 9.340 8.858 9.116 196,159 +0.17(+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.