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 (%)
Jun 30, 2015 15.51 17.05 15.48 15.58 114,959 -0.16(-0.99%)
Jun 29, 2015 16.16 16.54 15.71 15.73 78,688 -0.61(-3.74%)
Jun 26, 2015 17.09 17.09 16.22 16.35 630,528 -0.61(-3.61%)
Jun 25, 2015 17.15 17.15 16.03 16.96 123,337 -0.27(-1.55%)
Jun 24, 2015 17.24 17.65 16.97 17.22 155,894 -0.10(-0.60%)
Jun 23, 2015 17.78 17.78 17.06 17.33 115,780 -0.33(-1.85%)
Jun 22, 2015 17.36 18.50 17.28 17.66 110,012 +0.28(+1.64%)
Jun 19, 2015 17.90 18.19 17.29 17.37 328,724 -0.41(-2.28%)
Jun 18, 2015 18.33 19.53 17.68 17.78 247,355 -0.48(-2.64%)
Jun 17, 2015 18.13 18.48 17.46 18.26 81,565 +0.44(+2.47%)
Jun 16, 2015 19.21 19.66 17.79 17.82 104,846 -1.13(-5.96%)
Jun 15, 2015 19.39 19.61 18.64 18.95 129,032 -0.14(-0.72%)
Jun 12, 2015 19.07 19.09 18.70 19.09 76,192 +0.13(+0.68%)
Jun 11, 2015 19.09 19.09 18.61 18.96 71,341 -0.01(-0.05%)
Jun 10, 2015 18.87 19.24 18.30 18.96 189,954 +0.28(+1.48%)
Jun 09, 2015 17.88 18.87 17.46 18.69 360,394 +0.65(+3.63%)
Jun 08, 2015 17.41 18.05 16.90 18.03 122,961 +0.63(+3.61%)
Jun 05, 2015 17.05 17.59 16.76 17.41 151,769 +0.77(+4.61%)
Jun 04, 2015 17.58 17.87 16.54 16.64 478,191 -1.11(-6.26%)
Jun 03, 2015 16.80 17.88 16.60 17.75 145,231 +1.21(+7.35%)
Jun 02, 2015 16.29 17.00 15.51 16.54 219,294 +0.52(+3.23%)
Jun 01, 2015 16.62 17.01 15.42 16.02 237,502 -0.46(-2.77%)
May 29, 2015 17.10 17.53 16.29 16.47 377,868 -0.69(-4.02%)
May 28, 2015 17.78 17.78 16.80 17.16 210,355 -0.08(-0.45%)
May 27, 2015 19.15 19.73 17.23 17.24 318,917 -0.18(-1.04%)
May 26, 2015 18.01 18.58 17.23 17.42 304,315 -0.32(-1.80%)
May 22, 2015 16.72 17.74 17.74 17.74 306,853 +1.33(+8.08%)
May 21, 2015 16.24 16.89 16.18 16.41 86,730 +0.18(+1.11%)
May 20, 2015 16.02 16.85 15.73 16.23 125,625 +0.36(+2.28%)
May 19, 2015 17.44 17.53 15.53 15.87 143,160 -1.15(-6.73%)
May 18, 2015 17.32 17.44 16.80 17.02 101,281 -0.16(-0.90%)
May 15, 2015 16.92 18.25 16.71 17.17 137,347 +0.16(+0.96%)
May 14, 2015 17.78 17.78 16.90 17.01 192,058 -0.87(-4.87%)
May 13, 2015 18.47 18.69 17.45 17.88 109,579 +0.47(+2.72%)
May 12, 2015 17.66 18.01 17.23 17.41 206,640 +0.05(+0.30%)
May 11, 2015 16.80 18.32 16.80 17.35 350,780 +0.90(+5.47%)
May 08, 2015 16.32 17.01 16.05 16.45 183,457 +0.75(+4.74%)
May 07, 2015 15.51 15.91 15.49 15.71 80,778 +0.52(+3.40%)
May 06, 2015 15.60 16.27 15.10 15.19 110,933 -0.49(-3.13%)
May 05, 2015 16.45 16.80 14.79 15.68 266,277 -0.40(-2.47%)
May 04, 2015 15.49 17.01 15.49 16.08 441,755 +0.88(+5.78%)
May 01, 2015 16.12 16.65 14.70 15.20 359,430 -0.53(-3.34%)
Apr 30, 2015 17.23 18.53 15.73 15.73 316,771 -1.46(-8.48%)
Apr 29, 2015 17.28 18.09 16.97 17.18 179,813 +0.04(+0.25%)
Apr 28, 2015 17.19 18.09 16.90 17.14 261,008 -0.05(-0.30%)
Apr 27, 2015 20.14 20.65 16.85 17.19 763,618 -2.58(-13.03%)
Apr 24, 2015 23.70 23.85 19.39 19.77 387,107 -3.88(-16.40%)
Apr 23, 2015 23.70 25.50 23.26 23.64 140,716 -0.09(-0.40%)
Apr 22, 2015 24.99 25.75 23.57 23.74 189,219 +0.16(+0.66%)
Apr 21, 2015 27.97 28.00 22.98 23.58 380,450 -3.56(-13.11%)
Apr 20, 2015 23.76 27.72 23.26 27.14 653,932 +4.58(+20.32%)
Apr 17, 2015 19.82 23.26 19.77 22.56 234,916 +2.99(+15.28%)
Apr 16, 2015 20.30 21.32 19.48 19.57 284,134 -0.47(-2.32%)
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.