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 )

7.870 UNCHANGED
Streaming Delayed Price Updated: 1:55 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 30, 2018 4.331 4.331 4.225 4.251 42,516 -0.05(-1.23%)
Apr 27, 2018 4.401 4.410 4.242 4.304 21,702 -0.11(-2.60%)
Apr 26, 2018 4.331 4.454 4.331 4.419 26,189 +0.09(+2.04%)
Apr 25, 2018 4.357 4.366 4.260 4.331 22,052 +0.00(+0.00%)
Apr 24, 2018 4.304 4.357 4.242 4.331 36,644 +0.06(+1.45%)
Apr 23, 2018 4.251 4.322 4.242 4.269 45,714 -0.03(-0.62%)
Apr 20, 2018 4.242 4.348 4.242 4.295 27,140 +0.02(+0.41%)
Apr 19, 2018 4.242 4.384 4.242 4.278 63,846 +0.05(+1.26%)
Apr 18, 2018 4.233 4.393 4.207 4.225 31,651 -0.04(-1.04%)
Apr 17, 2018 4.154 4.331 4.154 4.269 27,096 +0.20(+5.00%)
Apr 16, 2018 4.295 4.384 4.030 4.066 59,640 -0.26(-5.93%)
Apr 13, 2018 4.331 4.375 4.304 4.322 7,808 -0.01(-0.20%)
Apr 12, 2018 4.357 4.375 4.269 4.331 34,615 -0.03(-0.61%)
Apr 11, 2018 4.375 4.375 4.322 4.357 27,509 +0.00(+0.00%)
Apr 10, 2018 4.419 4.463 4.136 4.357 50,013 -0.04(-1.00%)
Apr 09, 2018 4.463 4.499 4.384 4.401 32,384 +0.00(+0.00%)
Apr 06, 2018 4.481 4.499 4.348 4.401 31,325 -0.03(-0.60%)
Apr 05, 2018 4.499 4.499 4.357 4.428 41,859 -0.04(-0.79%)
Apr 04, 2018 4.428 4.658 4.401 4.463 64,039 -0.05(-1.17%)
Apr 03, 2018 4.066 4.684 4.066 4.516 52,636 -0.02(-0.39%)
Apr 02, 2018 4.773 5.126 4.021 4.534 418,720 -0.19(-4.11%)
Mar 29, 2018 4.728 4.728 4.728 0 +0.21(+4.70%)
Mar 28, 2018 4.375 4.587 4.331 4.516 184,232 +0.22(+5.14%)
Mar 27, 2018 4.322 4.340 4.242 4.295 33,676 +0.07(+1.67%)
Mar 26, 2018 4.189 4.294 3.898 4.225 63,267 +0.03(+0.63%)
Mar 23, 2018 4.154 4.242 4.110 4.198 50,419 +0.04(+0.85%)
Mar 22, 2018 4.110 4.225 4.110 4.163 107,040 +0.01(+0.21%)
Mar 21, 2018 4.242 4.322 4.127 4.154 54,390 -0.07(-1.67%)
Mar 20, 2018 4.180 4.331 4.136 4.225 26,441 +0.01(+0.21%)
Mar 19, 2018 4.304 4.304 4.066 4.216 40,915 -0.09(-2.05%)
Mar 16, 2018 3.924 4.304 3.845 4.304 86,649 +0.35(+8.95%)
Mar 15, 2018 4.154 4.172 3.898 3.951 70,422 -0.18(-4.28%)
Mar 14, 2018 4.198 4.066 4.127 50,173 -0.02(-0.43%)
Mar 13, 2018 4.331 4.331 4.070 4.145 98,233 -0.11(-2.70%)
Mar 12, 2018 4.092 4.313 4.092 4.260 61,356 +0.09(+2.12%)
Mar 09, 2018 4.216 4.304 4.123 4.172 71,215 -0.01(-0.21%)
Mar 08, 2018 4.331 4.348 4.066 4.180 159,300 -0.16(-3.67%)
Mar 07, 2018 4.410 4.410 4.278 4.340 71,573 -0.04(-1.01%)
Mar 06, 2018 4.322 4.419 4.278 4.384 37,500 +0.04(+0.81%)
Mar 05, 2018 4.348 4.419 4.264 4.348 47,456 -0.04(-1.01%)
Mar 02, 2018 4.278 4.463 4.127 4.393 75,865 +0.10(+2.26%)
Mar 01, 2018 4.295 4.357 4.242 4.295 48,365 +0.04(+0.83%)
Feb 28, 2018 4.260 4.375 4.198 4.260 46,396 -0.01(-0.21%)
Feb 27, 2018 4.225 4.269 4.154 4.269 43,317 +0.01(+0.21%)
Feb 26, 2018 4.286 4.286 4.154 4.260 57,999 +0.03(+0.63%)
Feb 23, 2018 4.207 4.269 4.180 4.233 32,607 +0.03(+0.63%)
Feb 22, 2018 4.172 4.242 4.127 4.207 23,158 +0.04(+1.06%)
Feb 21, 2018 3.977 4.233 3.977 4.163 51,294 +0.14(+3.52%)
Feb 20, 2018 4.154 4.154 3.959 4.021 59,472 -0.12(-2.98%)
Feb 16, 2018 4.145 4.145 4.145 0 +0.08(+1.96%)
Feb 15, 2018 4.242 4.242 3.973 4.066 48,939 -0.10(-2.34%)
Feb 14, 2018 4.066 4.198 3.977 4.163 182,370 +0.15(+3.74%)
Feb 13, 2018 3.677 4.066 3.659 4.013 96,063 +0.30(+8.10%)
Feb 12, 2018 3.712 3.734 3.579 3.712 81,866 +0.03(+0.72%)
Feb 09, 2018 3.606 3.712 3.341 3.686 119,966 +0.22(+6.38%)
Feb 08, 2018 3.686 3.686 3.447 3.465 93,155 -0.19(-5.31%)
Feb 07, 2018 3.588 3.588 3.579 3.659 33,956 +0.07(+1.97%)
Feb 06, 2018 3.588 3.744 3.535 3.588 126,664 -0.19(-4.92%)
Feb 05, 2018 3.933 4.110 3.668 3.774 104,498 -0.24(-5.95%)
Feb 02, 2018 4.110 4.110 3.977 4.013 50,524 -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.
 
 
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.