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 (%)
Aug 31, 2018 3.571 3.571 3.571 0 +0.06(+1.76%)
Aug 30, 2018 3.447 3.579 3.447 3.509 18,162 +0.06(+1.79%)
Aug 29, 2018 3.535 3.615 3.403 3.447 66,185 -0.12(-3.47%)
Aug 28, 2018 3.571 3.650 3.571 3.571 12,378 +0.00(+0.00%)
Aug 27, 2018 3.571 3.606 3.500 3.571 120,358 -0.02(-0.49%)
Aug 24, 2018 3.677 3.898 3.579 3.588 41,864 -0.09(-2.40%)
Aug 23, 2018 3.827 4.083 3.677 3.677 45,671 -0.21(-5.45%)
Aug 22, 2018 4.066 4.066 3.765 3.889 18,491 -0.13(-3.30%)
Aug 21, 2018 3.632 4.021 3.597 4.021 108,534 +0.35(+9.64%)
Aug 20, 2018 3.756 3.756 3.571 3.668 21,961 +0.00(+0.00%)
Aug 17, 2018 3.765 3.783 3.637 3.668 17,650 -0.13(-3.49%)
Aug 16, 2018 3.809 3.818 3.721 3.800 11,269 -0.03(-0.69%)
Aug 15, 2018 3.871 3.889 3.756 3.827 17,229 -0.06(-1.59%)
Aug 14, 2018 3.774 3.889 3.712 3.889 25,400 +0.09(+2.33%)
Aug 13, 2018 3.650 3.800 3.562 3.800 35,992 +0.13(+3.61%)
Aug 10, 2018 3.447 3.677 3.447 3.668 42,429 +0.16(+4.53%)
Aug 09, 2018 3.518 3.553 3.491 3.509 44,903 -0.04(-1.00%)
Aug 08, 2018 3.482 3.606 3.482 3.544 26,309 +0.01(+0.25%)
Aug 07, 2018 3.509 3.579 3.420 3.535 56,816 +0.00(+0.00%)
Aug 06, 2018 3.526 3.597 3.367 3.535 17,085 -0.02(-0.50%)
Aug 03, 2018 3.562 3.615 3.358 3.553 151,163 -0.03(-0.74%)
Aug 02, 2018 3.650 3.747 3.261 3.579 249,343 -0.10(-2.64%)
Aug 01, 2018 3.880 3.967 3.659 3.677 46,164 -0.23(-5.88%)
Jul 31, 2018 3.898 4.066 3.898 3.906 41,306 -0.01(-0.23%)
Jul 30, 2018 3.853 3.977 3.845 3.915 38,624 +0.10(+2.55%)
Jul 27, 2018 3.862 3.880 3.818 3.818 6,223 -0.08(-2.04%)
Jul 26, 2018 3.836 3.906 3.836 3.898 10,912 +0.02(+0.46%)
Jul 25, 2018 3.924 3.986 3.818 3.880 13,115 -0.02(-0.45%)
Jul 24, 2018 3.818 4.066 3.800 3.898 29,760 +0.08(+2.08%)
Jul 23, 2018 3.800 3.933 3.800 3.818 18,523 -0.01(-0.23%)
Jul 20, 2018 3.880 3.942 3.800 3.827 30,478 -0.04(-1.14%)
Jul 19, 2018 3.836 4.004 3.827 3.871 37,767 +0.06(+1.62%)
Jul 18, 2018 3.800 3.880 3.800 3.809 15,333 +0.01(+0.23%)
Jul 17, 2018 3.730 3.906 3.730 3.800 26,165 +0.07(+1.90%)
Jul 16, 2018 3.889 3.889 3.730 3.730 16,971 -0.04(-1.17%)
Jul 13, 2018 3.800 3.889 3.756 3.774 19,484 -0.05(-1.39%)
Jul 12, 2018 3.769 3.933 3.761 3.827 8,638 +0.02(+0.46%)
Jul 11, 2018 4.136 4.136 3.747 3.809 21,741 -0.05(-1.37%)
Jul 10, 2018 4.074 4.110 3.818 3.862 20,369 -0.19(-4.59%)
Jul 09, 2018 4.127 4.136 3.934 4.048 25,976 -0.10(-2.35%)
Jul 06, 2018 4.092 4.233 4.092 4.145 33,656 +0.05(+1.30%)
Jul 05, 2018 4.119 4.145 3.968 4.092 26,920 +0.06(+1.53%)
Jul 03, 2018 4.030 4.030 4.030 0 +0.09(+2.24%)
Jul 02, 2018 3.968 4.136 3.924 3.942 78,728 -0.02(-0.45%)
Jun 29, 2018 3.774 3.959 3.712 3.959 47,806 +0.22(+5.91%)
Jun 28, 2018 3.774 3.845 3.730 3.739 25,523 -0.10(-2.53%)
Jun 27, 2018 3.951 3.951 3.712 3.836 45,227 -0.11(-2.91%)
Jun 26, 2018 3.562 3.977 3.544 3.951 46,833 +0.38(+10.64%)
Jun 25, 2018 3.712 3.712 3.465 3.571 100,945 -0.19(-4.94%)
Jun 22, 2018 3.809 3.924 3.535 3.756 2,432,909 -0.07(-1.85%)
Jun 21, 2018 3.942 4.030 3.792 3.827 97,091 -0.15(-3.78%)
Jun 20, 2018 3.906 4.066 3.880 3.977 74,251 +0.05(+1.35%)
Jun 19, 2018 3.986 4.021 3.783 3.924 88,464 -0.06(-1.55%)
Jun 18, 2018 3.924 3.986 3.818 3.986 42,611 +0.01(+0.22%)
Jun 15, 2018 3.977 3.845 3.977 77,532 +0.13(+3.45%)
Jun 14, 2018 3.739 3.845 3.730 3.845 55,509 +0.05(+1.40%)
Jun 13, 2018 3.678 3.818 3.659 3.792 49,624 +0.05(+1.42%)
Jun 12, 2018 3.756 3.818 3.624 3.739 42,462 -0.04(-0.94%)
Jun 11, 2018 3.800 3.871 3.721 3.774 46,424 -0.04(-0.93%)
Jun 08, 2018 3.800 3.906 3.800 3.809 45,817 -0.01(-0.23%)
Jun 07, 2018 3.800 3.862 3.800 3.818 40,836 +0.03(+0.70%)
Jun 06, 2018 3.774 3.792 32,505 -0.04(-0.92%)
Jun 05, 2018 3.734 3.906 3.712 3.827 49,814 +0.07(+1.88%)
Jun 04, 2018 3.792 3.792 3.712 3.756 47,917 +0.00(+0.00%)
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.