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 )

8.610 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
May 09, 2024 9.300 9.300 8.550 8.610 34,176 -0.72(-7.72%)
May 08, 2024 9.210 9.450 8.825 9.330 86,147 +0.13(+1.41%)
May 07, 2024 9.300 9.300 9.030 9.200 66,793 -0.18(-1.92%)
May 06, 2024 8.550 9.380 8.550 9.380 68,658 +0.89(+10.48%)
May 03, 2024 8.090 8.726 8.090 8.490 45,324 +0.47(+5.86%)
May 02, 2024 8.260 8.690 8.020 8.020 53,141 -0.14(-1.72%)
May 01, 2024 7.680 8.660 7.680 8.160 154,952 +0.49(+6.39%)
Apr 30, 2024 7.690 7.840 7.550 7.670 92,619 -0.09(-1.16%)
Apr 29, 2024 7.690 8.140 7.690 7.760 95,706 -0.11(-1.40%)
Apr 26, 2024 8.100 8.340 7.700 7.870 59,355 -0.34(-4.14%)
Apr 25, 2024 7.850 8.390 7.668 8.210 45,963 +0.14(+1.73%)
Apr 24, 2024 8.220 8.380 8.020 8.070 67,351 -0.11(-1.34%)
Apr 23, 2024 7.750 8.550 7.750 8.180 154,408 +0.23(+2.89%)
Apr 22, 2024 7.970 8.310 7.580 7.950 58,090 -0.09(-1.12%)
Apr 19, 2024 7.640 8.340 7.500 8.040 76,250 +0.13(+1.64%)
Apr 18, 2024 8.000 8.300 7.550 7.910 98,757 -0.20(-2.47%)
Apr 17, 2024 8.890 9.190 8.025 8.110 81,922 -0.85(-9.49%)
Apr 16, 2024 9.440 9.590 8.940 8.960 110,187 -0.45(-4.78%)
Apr 15, 2024 9.180 9.440 9.081 9.410 63,776 +0.16(+1.73%)
Apr 12, 2024 9.370 9.522 9.090 9.250 53,865 -0.25(-2.63%)
Apr 11, 2024 9.750 9.849 9.070 9.500 136,346 -0.39(-3.94%)
Apr 10, 2024 9.300 9.960 9.044 9.890 112,788 +0.62(+6.69%)
Apr 09, 2024 9.620 9.650 9.100 9.270 67,176 -0.46(-4.73%)
Apr 08, 2024 8.330 9.900 8.330 9.730 211,124 +1.52(+18.51%)
Apr 05, 2024 9.300 9.710 8.060 8.210 131,613 -1.17(-12.47%)
Apr 04, 2024 8.360 9.580 8.360 9.380 117,655 +0.97(+11.53%)
Apr 03, 2024 8.530 9.490 8.390 8.410 182,482 -0.06(-0.71%)
Apr 02, 2024 7.900 8.500 7.540 8.470 173,617 +0.62(+7.90%)
Apr 01, 2024 8.180 8.180 7.800 7.850 62,179 -0.28(-3.44%)
Mar 28, 2024 8.200 8.200 7.835 8.130 70,065 +0.14(+1.75%)
Mar 27, 2024 8.000 8.050 7.810 7.990 59,591 +0.02(+0.25%)
Mar 26, 2024 7.450 8.180 7.290 7.970 146,393 +0.48(+6.41%)
Mar 25, 2024 7.500 7.500 7.115 7.490 60,136 -0.01(-0.13%)
Mar 22, 2024 7.250 7.500 6.990 7.500 69,151 +0.25(+3.45%)
Mar 21, 2024 7.240 7.260 7.050 7.250 58,052 +0.09(+1.26%)
Mar 20, 2024 7.080 7.200 6.780 7.160 57,535 +0.05(+0.70%)
Mar 19, 2024 6.650 7.480 6.650 7.110 107,618 +0.48(+7.24%)
Mar 18, 2024 5.940 7.000 5.590 6.630 110,865 +0.72(+12.18%)
Mar 15, 2024 6.220 6.400 5.870 5.910 72,881 -0.45(-7.08%)
Mar 14, 2024 6.220 6.440 6.120 6.360 60,868 +0.05(+0.79%)
Mar 13, 2024 6.330 6.400 6.110 6.310 53,727 -0.02(-0.32%)
Mar 12, 2024 6.400 6.460 6.000 6.330 63,347 -0.02(-0.31%)
Mar 11, 2024 6.460 6.460 6.230 6.350 27,514 -0.05(-0.78%)
Mar 08, 2024 6.460 6.568 6.110 6.400 49,452 +0.01(+0.16%)
Mar 07, 2024 6.450 6.490 6.340 6.390 39,405 -0.01(-0.16%)
Mar 06, 2024 6.470 6.480 6.350 6.400 51,208 +0.11(+1.75%)
Mar 05, 2024 6.320 6.480 6.210 6.290 25,186 -0.10(-1.56%)
Mar 04, 2024 6.540 6.540 6.260 6.390 50,950 -0.01(-0.16%)
Mar 01, 2024 6.260 6.430 5.911 6.400 75,925 +0.14(+2.24%)
Feb 29, 2024 6.470 6.470 6.165 6.260 31,970 -0.08(-1.26%)
Feb 28, 2024 6.410 6.410 6.080 6.340 37,943 -0.05(-0.78%)
Feb 27, 2024 6.580 6.580 6.360 6.390 48,118 -0.06(-0.93%)
Feb 26, 2024 6.570 6.665 6.320 6.450 50,675 +0.00(+0.00%)
Feb 23, 2024 6.090 6.570 6.090 6.450 52,631 +0.33(+5.39%)
Feb 22, 2024 6.960 7.050 6.120 6.120 101,118 -0.78(-11.30%)
Feb 21, 2024 6.060 7.240 6.000 6.900 267,177 +0.84(+13.86%)
Feb 20, 2024 5.850 6.060 5.800 6.060 87,980 +0.16(+2.71%)
Feb 16, 2024 5.870 6.000 5.692 5.900 29,444 +0.12(+2.08%)
Feb 15, 2024 6.060 6.060 5.500 5.780 28,684 -0.27(-4.46%)
Feb 14, 2024 6.000 6.050 5.861 6.050 40,489 +0.04(+0.67%)
Feb 13, 2024 5.910 6.100 5.860 6.010 32,642 -0.01(-0.17%)
Feb 12, 2024 5.910 6.120 5.849 6.020 50,466 +0.14(+2.38%)
Feb 09, 2024 5.450 5.890 5.400 5.880 60,456 +0.44(+8.09%)
Feb 08, 2024 5.480 5.490 5.360 5.440 21,519 -0.03(-0.55%)
Feb 07, 2024 5.490 5.500 5.420 5.470 46,041 +0.05(+0.92%)
Feb 06, 2024 5.480 5.498 5.343 5.420 27,830 -0.05(-0.91%)
Feb 05, 2024 5.350 5.500 5.070 5.470 64,101 +0.04(+0.74%)
Feb 02, 2024 4.620 5.430 4.442 5.430 57,937 +0.80(+17.28%)
Feb 01, 2024 4.620 4.630 4.430 4.630 37,653 +0.04(+0.87%)
Jan 31, 2024 4.389 4.600 4.315 4.590 29,350 +0.25(+5.76%)
Jan 30, 2024 4.300 4.365 4.280 4.340 21,267 +0.04(+0.93%)
Jan 29, 2024 4.320 4.390 4.190 4.300 22,080 +0.10(+2.38%)
Jan 26, 2024 4.200 4.200 4.145 4.200 14,129 -0.02(-0.47%)
Jan 25, 2024 4.400 4.400 4.205 4.220 19,307 -0.30(-6.64%)
Jan 24, 2024 4.500 4.525 4.260 4.520 73,287 -0.03(-0.66%)
Jan 23, 2024 4.550 4.590 4.500 4.550 12,678 +0.05(+1.11%)
Jan 22, 2024 4.590 4.590 4.497 4.500 29,873 -0.15(-3.23%)
Jan 19, 2024 4.780 4.780 4.573 4.650 12,672 -0.15(-3.12%)
Jan 18, 2024 4.850 4.850 4.560 4.800 13,728 -0.07(-1.44%)
Jan 17, 2024 5.250 5.250 4.700 4.870 22,987 -0.37(-7.06%)
Jan 16, 2024 4.950 5.390 4.870 5.240 34,645 +0.24(+4.80%)
Jan 12, 2024 4.410 5.000 4.400 5.000 38,378 +0.58(+13.12%)
Jan 11, 2024 4.570 4.690 4.400 4.420 23,111 -0.25(-5.35%)
Jan 10, 2024 4.570 4.740 4.455 4.670 32,958 +0.12(+2.64%)
Jan 09, 2024 4.020 4.550 4.020 4.550 39,490 +0.50(+12.35%)
Jan 08, 2024 4.050 4.210 3.900 4.050 18,580 +0.02(+0.50%)
Jan 05, 2024 4.068 4.245 4.000 4.030 20,719 -0.21(-4.95%)
Jan 04, 2024 4.300 4.300 4.010 4.240 15,406 -0.05(-1.17%)
Jan 03, 2024 4.240 4.330 4.127 4.290 8,238 -0.05(-1.15%)
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.