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 )

7.760 -0.110 (-1.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 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 (%)
Apr 29, 2016 11.48 11.48 10.97 11.27 80,627 -0.32(-2.75%)
Apr 28, 2016 11.81 12.10 11.45 11.59 90,749 -0.25(-2.09%)
Apr 27, 2016 12.39 12.39 11.66 11.83 95,709 -0.67(-5.37%)
Apr 26, 2016 12.10 12.64 11.78 12.51 97,932 +0.34(+2.76%)
Apr 25, 2016 12.17 12.34 11.58 12.17 160,747 +0.05(+0.44%)
Apr 22, 2016 12.10 12.20 11.84 12.12 85,535 +0.06(+0.51%)
Apr 21, 2016 11.83 12.17 10.71 12.06 368,344 +0.11(+0.96%)
Apr 20, 2016 12.01 12.23 11.75 11.94 68,008 +0.07(+0.60%)
Apr 19, 2016 13.06 13.17 11.75 11.87 573,106 -1.38(-10.41%)
Apr 18, 2016 12.43 13.26 12.37 13.25 236,917 +1.08(+8.86%)
Apr 15, 2016 10.61 13.04 10.61 12.17 435,729 +1.52(+14.27%)
Apr 14, 2016 10.73 10.74 10.46 10.65 44,172 +0.04(+0.42%)
Apr 13, 2016 10.64 11.02 10.40 10.61 135,968 -0.08(-0.74%)
Apr 12, 2016 10.18 11.04 10.18 10.69 84,672 +0.49(+4.77%)
Apr 11, 2016 10.16 10.93 10.06 10.20 96,819 +0.13(+1.32%)
Apr 08, 2016 9.890 10.16 9.474 10.07 74,456 +0.34(+3.45%)
Apr 07, 2016 9.077 9.828 8.966 9.731 73,479 +0.58(+6.38%)
Apr 06, 2016 8.980 9.262 8.891 9.147 114,378 +0.19(+2.07%)
Apr 05, 2016 9.245 9.271 8.838 8.962 113,245 +0.12(+1.40%)
Apr 04, 2016 8.953 9.254 8.387 8.838 133,217 +0.48(+5.71%)
Apr 01, 2016 8.520 8.520 8.105 8.361 86,633 +0.01(+0.11%)
Mar 31, 2016 8.582 8.670 8.228 8.352 159,886 -0.12(-1.46%)
Mar 30, 2016 9.368 9.368 8.405 8.476 65,698 -0.42(-4.67%)
Mar 29, 2016 9.121 9.262 8.759 8.891 139,772 -0.17(-1.85%)
Mar 28, 2016 8.900 9.121 8.105 9.059 91,191 -0.14(-1.54%)
Mar 24, 2016 8.396 9.200 9.200 9.200 252,428 +0.93(+11.22%)
Mar 23, 2016 7.945 8.387 7.645 8.272 84,137 +0.37(+4.70%)
Mar 22, 2016 7.521 7.945 7.521 7.901 23,733 +0.29(+3.83%)
Mar 21, 2016 7.733 7.733 7.384 7.610 52,964 -0.27(-3.37%)
Mar 18, 2016 7.398 7.875 7.035 7.875 180,485 +0.54(+7.35%)
Mar 17, 2016 7.689 7.689 7.291 7.336 53,828 -0.40(-5.14%)
Mar 16, 2016 7.504 7.760 7.291 7.733 52,890 +0.24(+3.18%)
Mar 15, 2016 7.760 8.122 7.212 7.495 99,579 -0.31(-3.96%)
Mar 14, 2016 7.353 7.848 7.353 7.804 51,641 +0.39(+5.24%)
Mar 11, 2016 7.141 7.495 7.088 7.415 39,736 +0.32(+4.48%)
Mar 10, 2016 7.424 7.592 6.969 7.097 100,104 -0.30(-4.06%)
Mar 09, 2016 7.380 7.760 7.141 7.398 37,051 +0.09(+1.21%)
Mar 08, 2016 7.424 7.707 7.079 7.309 85,339 -0.05(-0.72%)
Mar 07, 2016 7.088 7.848 7.071 7.362 136,146 +0.28(+4.00%)
Mar 04, 2016 7.071 7.451 7.000 7.079 145,815 +0.01(+0.13%)
Mar 03, 2016 7.159 7.468 6.982 7.071 166,531 +0.00(+0.00%)
Mar 02, 2016 6.841 7.088 6.717 7.071 63,280 +0.19(+2.70%)
Mar 01, 2016 6.797 6.894 6.553 6.885 32,560 +0.11(+1.70%)
Feb 29, 2016 6.858 7.071 6.726 6.770 40,376 -0.07(-1.03%)
Feb 26, 2016 6.673 7.017 6.655 6.841 37,992 +0.15(+2.25%)
Feb 25, 2016 7.000 7.035 6.470 6.690 52,069 -0.25(-3.57%)
Feb 24, 2016 6.938 7.044 6.629 6.938 111,132 +0.18(+2.61%)
Feb 23, 2016 6.903 7.062 6.673 6.761 37,961 -0.04(-0.65%)
Feb 22, 2016 7.247 7.247 6.452 6.805 123,825 -0.39(-5.41%)
Feb 19, 2016 7.238 7.477 7.009 7.194 56,622 +0.00(+0.00%)
Feb 18, 2016 7.344 7.406 7.026 7.194 52,932 -0.04(-0.49%)
Feb 17, 2016 7.468 7.477 7.079 7.230 72,001 -0.11(-1.45%)
Feb 16, 2016 7.097 7.486 7.071 7.336 132,947 +0.27(+3.75%)
Feb 12, 2016 6.903 7.071 7.071 7.071 36,659 +0.30(+4.44%)
Feb 11, 2016 6.399 6.938 6.372 6.770 35,660 +0.21(+3.23%)
Feb 10, 2016 6.602 7.062 6.558 6.558 33,303 +0.04(+0.68%)
Feb 09, 2016 6.363 7.013 6.266 6.514 54,107 +0.04(+0.68%)
Feb 08, 2016 6.805 6.832 6.284 6.470 93,729 -0.35(-5.18%)
Feb 05, 2016 7.035 7.115 6.823 6.823 62,628 -0.22(-3.14%)
Feb 04, 2016 6.805 7.124 6.717 7.044 61,479 +0.32(+4.73%)
Feb 03, 2016 7.141 7.141 6.549 6.726 74,217 -0.38(-5.35%)
Feb 02, 2016 7.203 7.371 6.995 7.106 76,990 -0.13(-1.83%)
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.