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 (%)
Apr 30, 2018 4.222 4.222 4.119 4.145 43,610 -0.05(-1.23%)
Apr 27, 2018 4.291 4.300 4.136 4.196 22,260 -0.11(-2.60%)
Apr 26, 2018 4.222 4.343 4.222 4.308 26,863 +0.09(+2.04%)
Apr 25, 2018 4.248 4.257 4.153 4.222 22,619 +0.00(+0.00%)
Apr 24, 2018 4.196 4.248 4.136 4.222 37,587 +0.06(+1.45%)
Apr 23, 2018 4.145 4.213 4.136 4.162 46,890 -0.03(-0.62%)
Apr 20, 2018 4.136 4.239 4.136 4.188 27,838 +0.02(+0.41%)
Apr 19, 2018 4.136 4.274 4.136 4.170 65,488 +0.05(+1.26%)
Apr 18, 2018 4.127 4.282 4.101 4.119 32,465 -0.04(-1.04%)
Apr 17, 2018 4.050 4.222 4.050 4.162 27,793 +0.20(+5.00%)
Apr 16, 2018 4.188 4.274 3.929 3.964 61,174 -0.25(-5.93%)
Apr 13, 2018 4.222 4.265 4.196 4.213 8,009 -0.01(-0.20%)
Apr 12, 2018 4.248 4.265 4.162 4.222 35,506 -0.03(-0.61%)
Apr 11, 2018 4.265 4.265 4.213 4.248 28,216 +0.00(+0.00%)
Apr 10, 2018 4.308 4.351 4.033 4.248 51,300 -0.04(-1.00%)
Apr 09, 2018 4.351 4.386 4.274 4.291 33,217 +0.00(+0.00%)
Apr 06, 2018 4.369 4.386 4.239 4.291 32,131 -0.03(-0.60%)
Apr 05, 2018 4.386 4.386 4.248 4.317 42,936 -0.03(-0.79%)
Apr 04, 2018 4.317 4.541 4.291 4.351 65,686 -0.05(-1.17%)
Apr 03, 2018 3.964 4.567 3.964 4.403 53,990 -0.02(-0.39%)
Apr 02, 2018 4.653 4.998 3.921 4.420 429,491 -0.19(-4.11%)
Mar 29, 2018 4.610 4.610 4.610 0 +0.21(+4.70%)
Mar 28, 2018 4.265 4.472 4.222 4.403 188,971 +0.22(+5.14%)
Mar 27, 2018 4.213 4.231 4.136 4.188 34,543 +0.07(+1.67%)
Mar 26, 2018 4.084 4.187 3.800 4.119 64,895 +0.03(+0.63%)
Mar 23, 2018 4.050 4.136 4.007 4.093 51,715 +0.03(+0.85%)
Mar 22, 2018 4.007 4.119 4.007 4.058 109,794 +0.01(+0.21%)
Mar 21, 2018 4.136 4.213 4.024 4.050 55,789 -0.07(-1.67%)
Mar 20, 2018 4.076 4.222 4.033 4.119 27,121 +0.01(+0.21%)
Mar 19, 2018 4.196 4.196 3.964 4.110 41,968 -0.09(-2.05%)
Mar 16, 2018 3.826 4.196 3.748 4.196 88,878 +0.34(+8.95%)
Mar 15, 2018 4.050 4.067 3.801 3.852 72,233 -0.17(-4.28%)
Mar 14, 2018 4.093 3.964 4.024 51,464 -0.02(-0.43%)
Mar 13, 2018 4.222 4.222 3.968 4.041 100,760 -0.11(-2.70%)
Mar 12, 2018 3.989 4.205 3.989 4.153 62,935 +0.09(+2.12%)
Mar 09, 2018 4.110 4.196 4.020 4.067 73,047 -0.01(-0.21%)
Mar 08, 2018 4.222 4.239 3.964 4.076 163,398 -0.16(-3.67%)
Mar 07, 2018 4.300 4.300 4.170 4.231 73,415 -0.04(-1.01%)
Mar 06, 2018 4.213 4.308 4.170 4.274 38,464 +0.03(+0.81%)
Mar 05, 2018 4.239 4.308 4.157 4.239 48,677 -0.04(-1.01%)
Mar 02, 2018 4.170 4.351 4.024 4.282 77,817 +0.09(+2.26%)
Mar 01, 2018 4.188 4.248 4.136 4.188 49,609 +0.03(+0.83%)
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%)
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.