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 (%)
May 29, 2020 12.46 12.46 11.68 12.04 360,123 -0.20(-1.62%)
May 28, 2020 13.01 13.01 12.12 12.24 189,411 -0.50(-3.92%)
May 27, 2020 12.79 12.94 11.90 12.74 247,745 +0.01(+0.07%)
May 26, 2020 12.80 12.98 12.42 12.73 151,459 +0.30(+2.43%)
May 22, 2020 12.36 12.86 12.20 12.43 135,205 -0.06(-0.48%)
May 21, 2020 12.15 12.52 11.98 12.49 104,231 +0.37(+3.06%)
May 20, 2020 11.82 12.49 11.78 12.11 165,705 +0.34(+2.93%)
May 19, 2020 12.24 12.41 11.56 11.77 447,085 -0.47(-3.87%)
May 18, 2020 12.84 13.13 12.17 12.24 280,116 -0.08(-0.63%)
May 15, 2020 12.27 12.53 12.16 12.32 110,717 +0.10(+0.85%)
May 14, 2020 12.50 12.67 12.07 12.22 233,245 -0.60(-4.70%)
May 13, 2020 13.61 13.94 12.42 12.82 265,341 -0.89(-6.47%)
May 12, 2020 13.86 14.39 13.40 13.71 228,630 -0.14(-1.00%)
May 11, 2020 13.59 14.04 13.23 13.85 183,640 +0.26(+1.90%)
May 08, 2020 12.86 13.65 12.78 13.59 149,596 +0.92(+7.28%)
May 07, 2020 12.77 13.01 12.54 12.67 141,287 -0.08(-0.61%)
May 06, 2020 13.00 13.10 12.28 12.74 262,647 -0.18(-1.40%)
May 05, 2020 13.23 13.52 12.86 12.92 281,554 -0.28(-2.15%)
May 04, 2020 13.57 14.05 13.01 13.21 346,269 -0.28(-2.11%)
May 01, 2020 14.22 14.23 12.47 13.49 838,508 -0.14(-1.01%)
Apr 30, 2020 13.08 13.94 12.71 13.63 602,390 +0.50(+3.81%)
Apr 29, 2020 12.38 13.20 12.11 13.13 511,700 +0.96(+7.86%)
Apr 28, 2020 12.92 13.12 11.79 12.18 255,507 -0.70(-5.42%)
Apr 27, 2020 12.01 13.05 11.71 12.87 359,018 +1.07(+9.05%)
Apr 24, 2020 11.66 12.13 11.37 11.80 151,221 +0.10(+0.88%)
Apr 23, 2020 11.69 11.96 11.55 11.70 202,993 +0.28(+2.41%)
Apr 22, 2020 11.86 11.86 11.41 11.43 165,083 -0.07(-0.60%)
Apr 21, 2020 10.99 11.55 10.80 11.49 165,920 +0.28(+2.46%)
Apr 20, 2020 11.79 11.83 11.15 11.22 321,830 -0.56(-4.75%)
Apr 17, 2020 11.79 11.86 11.46 11.78 271,920 +0.18(+1.56%)
Apr 16, 2020 11.67 11.93 11.25 11.60 205,806 -0.07(-0.59%)
Apr 15, 2020 11.93 12.10 11.25 11.67 266,343 -0.49(-4.04%)
Apr 14, 2020 11.87 12.29 11.80 12.16 407,691 +0.56(+4.83%)
Apr 13, 2020 11.46 11.87 11.22 11.60 236,532 +0.12(+1.05%)
Apr 09, 2020 10.99 11.66 10.65 11.48 394,592 +0.50(+4.55%)
Apr 08, 2020 10.54 11.03 10.28 10.98 256,035 +0.44(+4.17%)
Apr 07, 2020 11.19 11.29 10.08 10.54 436,587 -0.57(-5.12%)
Apr 06, 2020 11.63 11.63 9.538 11.11 953,183 +1.21(+12.18%)
Apr 03, 2020 9.383 9.978 9.228 9.900 323,913 +0.47(+5.03%)
Apr 02, 2020 8.866 9.478 8.832 9.426 279,855 +0.47(+5.29%)
Apr 01, 2020 9.039 9.142 8.789 8.953 198,190 -0.20(-2.17%)
Mar 31, 2020 8.875 9.185 8.832 9.151 281,784 +0.32(+3.61%)
Mar 30, 2020 8.573 8.909 8.358 8.832 331,852 +0.38(+4.49%)
Mar 27, 2020 8.117 8.548 7.987 8.453 274,705 +0.29(+3.59%)
Mar 26, 2020 8.668 9.111 8.108 8.160 510,105 -0.53(-6.14%)
Mar 25, 2020 8.599 8.797 8.246 8.694 199,629 +0.12(+1.41%)
Mar 24, 2020 8.548 8.875 8.246 8.573 374,838 +0.21(+2.47%)
Mar 23, 2020 8.246 8.660 7.858 8.367 451,597 +0.23(+2.86%)
Mar 20, 2020 9.039 9.039 7.996 8.134 953,056 -0.78(-8.70%)
Mar 19, 2020 8.358 9.245 8.237 8.909 526,593 +0.40(+4.76%)
Mar 18, 2020 8.401 8.884 8.074 8.504 389,002 -0.22(-2.47%)
Mar 17, 2020 7.987 8.789 7.669 8.720 585,409 +1.06(+13.84%)
Mar 16, 2020 8.487 8.504 7.514 7.660 460,623 -1.16(-13.18%)
Mar 13, 2020 8.573 9.478 8.548 8.823 725,469 +0.30(+3.54%)
Mar 12, 2020 8.616 8.858 8.255 8.522 411,450 -0.72(-7.74%)
Mar 11, 2020 9.444 9.564 8.927 9.237 628,151 -0.24(-2.55%)
Mar 10, 2020 9.237 9.650 8.987 9.478 660,166 +0.41(+4.56%)
Mar 09, 2020 9.047 9.392 8.801 9.065 593,178 -0.53(-5.48%)
Mar 06, 2020 9.702 9.840 9.314 9.590 532,235 -0.31(-3.13%)
Mar 05, 2020 10.06 10.19 9.754 9.900 459,480 -0.34(-3.36%)
Mar 04, 2020 10.22 10.43 10.10 10.24 336,082 +0.04(+0.42%)
Mar 03, 2020 10.46 10.55 10.06 10.20 1,102,704 -0.38(-3.58%)
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.