Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Xbiotech Inc (NQ: XBIT )

8.310 -0.300 (-3.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Nov 30, 2017 3.774 3.827 3.650 3.730 214,681 -0.06(-1.63%)
Nov 29, 2017 3.800 3.959 3.694 3.792 100,829 +0.01(+0.23%)
Nov 28, 2017 3.694 3.800 3.606 3.783 56,354 +0.11(+3.13%)
Nov 27, 2017 3.615 3.712 3.560 3.668 33,315 +0.02(+0.48%)
Nov 24, 2017 3.518 3.703 3.518 3.650 43,857 +0.11(+3.25%)
Nov 22, 2017 3.668 3.686 3.526 3.535 76,792 -0.17(-4.53%)
Nov 21, 2017 3.641 3.712 3.624 3.703 53,219 +0.05(+1.45%)
Nov 20, 2017 3.588 3.668 3.544 3.650 45,398 +0.03(+0.73%)
Nov 17, 2017 3.571 3.703 3.571 3.624 52,944 -0.09(-2.38%)
Nov 16, 2017 3.712 3.924 3.632 3.712 91,600 +0.03(+0.72%)
Nov 15, 2017 3.526 3.712 3.500 3.686 44,362 +0.16(+4.51%)
Nov 14, 2017 3.535 3.562 3.491 3.526 46,035 +0.02(+0.50%)
Nov 13, 2017 3.562 3.668 3.465 3.509 40,764 -0.10(-2.70%)
Nov 10, 2017 3.447 3.606 3.420 3.606 68,254 +0.13(+3.82%)
Nov 09, 2017 3.535 3.535 3.447 3.473 41,515 -0.06(-1.75%)
Nov 08, 2017 3.376 3.562 3.376 3.535 47,867 +0.09(+2.56%)
Nov 07, 2017 3.412 3.712 3.376 3.447 225,585 -0.04(-1.02%)
Nov 06, 2017 3.668 3.703 3.314 3.482 165,817 -0.19(-5.29%)
Nov 03, 2017 3.686 3.730 3.641 3.677 147,988 -0.06(-1.65%)
Nov 02, 2017 3.765 3.769 3.659 3.739 29,829 +0.03(+0.71%)
Nov 01, 2017 3.739 3.739 3.668 3.712 43,512 -0.05(-1.41%)
Oct 31, 2017 3.818 3.818 3.703 3.765 54,647 -0.02(-0.47%)
Oct 30, 2017 3.747 3.818 3.641 3.783 98,098 -0.03(-0.70%)
Oct 27, 2017 3.703 3.880 3.694 3.809 90,135 +0.10(+2.62%)
Oct 26, 2017 3.632 3.756 3.632 3.712 68,029 +0.13(+3.70%)
Oct 25, 2017 3.579 3.686 3.544 3.579 53,239 +0.00(+0.00%)
Oct 24, 2017 3.624 3.712 3.544 3.579 80,278 -0.04(-1.22%)
Oct 23, 2017 3.668 3.730 3.500 3.624 152,586 -0.02(-0.49%)
Oct 20, 2017 3.800 3.800 3.588 3.641 91,020 -0.04(-1.20%)
Oct 19, 2017 3.765 3.853 3.616 3.686 196,181 -0.11(-3.02%)
Oct 18, 2017 3.898 4.516 3.774 3.800 787,603 -0.10(-2.49%)
Oct 17, 2017 3.942 4.057 3.889 3.898 62,493 -0.04(-0.90%)
Oct 16, 2017 3.995 4.145 3.906 3.933 61,662 -0.01(-0.22%)
Oct 13, 2017 3.968 4.172 3.933 3.942 91,078 +0.03(+0.68%)
Oct 12, 2017 3.889 4.004 3.889 3.915 47,118 -0.03(-0.67%)
Oct 11, 2017 3.906 4.021 3.783 3.942 54,579 +0.00(+0.00%)
Oct 10, 2017 4.021 4.101 3.862 3.942 103,976 -0.07(-1.76%)
Oct 09, 2017 3.942 4.066 3.942 4.013 43,981 +0.07(+1.79%)
Oct 06, 2017 3.898 3.959 3.862 3.942 34,390 +0.06(+1.59%)
Oct 05, 2017 3.721 3.959 3.721 3.880 50,205 +0.12(+3.29%)
Oct 04, 2017 3.898 4.026 3.721 3.756 92,034 -0.12(-3.19%)
Oct 03, 2017 3.880 3.959 3.809 3.880 80,881 +0.00(+0.00%)
Oct 02, 2017 3.845 3.977 3.800 3.880 127,187 +0.02(+0.46%)
Sep 29, 2017 3.836 3.959 3.809 3.862 88,194 +0.07(+1.86%)
Sep 28, 2017 3.783 3.862 3.756 3.792 73,769 -0.04(-0.92%)
Sep 27, 2017 3.721 3.889 3.681 3.827 91,408 +0.10(+2.61%)
Sep 26, 2017 3.774 3.774 3.615 3.730 53,245 -0.02(-0.47%)
Sep 25, 2017 3.818 3.818 3.633 3.747 156,743 +0.04(+1.19%)
Sep 22, 2017 3.845 3.942 3.624 3.703 170,451 -0.18(-4.56%)
Sep 21, 2017 3.968 4.004 3.827 3.880 61,929 -0.11(-2.88%)
Sep 20, 2017 3.951 4.004 3.827 3.995 67,376 +0.05(+1.35%)
Sep 19, 2017 4.013 4.057 3.792 3.942 93,476 -0.04(-1.11%)
Sep 18, 2017 3.906 4.154 3.853 3.986 129,207 +0.03(+0.67%)
Sep 15, 2017 4.013 4.039 3.588 3.959 254,657 -0.04(-1.10%)
Sep 14, 2017 4.083 4.260 3.995 4.004 112,049 -0.11(-2.58%)
Sep 13, 2017 4.119 4.242 4.021 4.110 71,390 +0.04(+1.09%)
Sep 12, 2017 4.066 4.172 3.987 4.066 56,052 +0.01(+0.22%)
Sep 11, 2017 4.304 4.335 3.933 4.057 150,869 -0.25(-5.75%)
Sep 08, 2017 4.375 4.397 4.207 4.304 34,283 -0.11(-2.40%)
Sep 07, 2017 4.401 4.419 4.295 4.410 29,186 -0.02(-0.40%)
Sep 06, 2017 4.437 4.494 4.295 4.428 102,332 +0.04(+0.80%)
Sep 05, 2017 4.614 4.614 4.021 4.393 225,126 -0.10(-2.17%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.