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 (%)
Sep 28, 2018 2.811 3.005 2.775 2.811 134,417 +0.03(+0.95%)
Sep 27, 2018 2.651 3.031 2.651 2.784 236,748 +0.09(+3.28%)
Sep 26, 2018 2.607 2.766 2.598 2.696 145,537 +0.11(+4.10%)
Sep 25, 2018 2.395 2.616 2.395 2.590 199,192 +0.19(+8.12%)
Sep 24, 2018 2.377 2.607 2.289 2.395 175,025 -0.08(-3.21%)
Sep 21, 2018 2.254 2.554 2.227 2.475 275,850 +0.09(+3.70%)
Sep 20, 2018 2.413 2.439 2.342 2.386 65,433 -0.05(-2.17%)
Sep 19, 2018 2.528 2.529 2.386 2.439 35,155 -0.11(-4.17%)
Sep 18, 2018 2.581 2.598 2.448 2.545 52,497 -0.05(-2.04%)
Sep 17, 2018 2.519 2.607 2.484 2.598 94,956 +0.12(+5.00%)
Sep 14, 2018 2.519 2.528 2.386 2.475 127,968 -0.06(-2.44%)
Sep 13, 2018 2.828 2.872 2.430 2.537 322,773 -0.04(-1.71%)
Sep 12, 2018 2.554 2.828 2.121 2.581 767,399 +0.54(+26.41%)
Sep 11, 2018 2.369 2.430 1.883 2.042 785,281 -0.42(-16.91%)
Sep 10, 2018 3.164 3.252 2.413 2.457 273,315 -0.71(-22.35%)
Sep 07, 2018 3.208 3.429 3.129 3.164 43,674 -0.04(-1.10%)
Sep 06, 2018 3.429 3.544 3.173 3.199 43,189 -0.22(-6.46%)
Sep 05, 2018 3.500 3.624 3.403 3.420 49,279 -0.10(-2.76%)
Sep 04, 2018 3.571 3.606 3.456 3.518 24,053 -0.05(-1.48%)
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%)
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.