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 (%)
Jul 29, 2022 5.100 5.210 5.100 5.170 35,574 +0.02(+0.39%)
Jul 28, 2022 5.250 5.250 5.000 5.150 68,873 -0.07(-1.34%)
Jul 27, 2022 5.140 5.320 5.140 5.220 29,609 +0.09(+1.75%)
Jul 26, 2022 5.170 5.216 5.130 5.130 28,218 +0.00(+0.00%)
Jul 25, 2022 5.310 5.330 5.130 5.130 42,203 -0.17(-3.21%)
Jul 22, 2022 5.430 5.610 5.250 5.300 44,182 -0.15(-2.75%)
Jul 21, 2022 5.440 5.540 5.330 5.450 35,103 +0.02(+0.37%)
Jul 20, 2022 5.270 5.460 5.270 5.430 36,292 +0.14(+2.65%)
Jul 19, 2022 5.310 5.415 5.190 5.290 62,765 +0.02(+0.38%)
Jul 18, 2022 5.250 5.480 5.170 5.270 74,208 +0.05(+0.96%)
Jul 15, 2022 5.350 5.350 5.120 5.220 34,947 +0.10(+1.95%)
Jul 14, 2022 5.190 5.280 5.050 5.120 58,406 -0.20(-3.76%)
Jul 13, 2022 5.150 5.410 5.150 5.320 22,165 +0.14(+2.70%)
Jul 12, 2022 5.390 5.520 5.140 5.180 42,316 -0.27(-4.95%)
Jul 11, 2022 5.720 5.720 5.420 5.450 52,643 -0.38(-6.52%)
Jul 08, 2022 5.750 5.895 5.680 5.830 60,465 +0.03(+0.52%)
Jul 07, 2022 5.890 6.015 5.760 5.800 111,055 -0.08(-1.36%)
Jul 06, 2022 5.830 6.178 5.830 5.880 58,982 +0.09(+1.55%)
Jul 05, 2022 5.640 5.870 5.500 5.790 85,925 +0.15(+2.66%)
Jul 01, 2022 5.700 5.790 5.535 5.640 95,423 +0.01(+0.18%)
Jun 30, 2022 5.740 5.770 5.520 5.630 66,695 -0.14(-2.43%)
Jun 29, 2022 5.960 5.960 5.750 5.770 69,833 -0.21(-3.51%)
Jun 28, 2022 5.980 6.120 5.867 5.980 75,168 +0.02(+0.34%)
Jun 27, 2022 5.850 6.120 5.740 5.960 92,757 +0.10(+1.71%)
Jun 24, 2022 6.280 6.490 5.635 5.860 1,921,308 -0.40(-6.39%)
Jun 23, 2022 6.000 6.440 6.000 6.260 225,792 +0.37(+6.28%)
Jun 22, 2022 5.600 6.230 5.580 5.890 152,920 +0.26(+4.62%)
Jun 21, 2022 5.230 5.790 5.110 5.630 180,511 +0.50(+9.75%)
Jun 17, 2022 5.480 5.590 5.090 5.130 207,042 -0.13(-2.47%)
Jun 16, 2022 5.460 5.470 5.190 5.260 88,043 -0.40(-7.07%)
Jun 15, 2022 5.380 5.750 5.350 5.660 128,910 +0.40(+7.60%)
Jun 14, 2022 5.630 5.800 5.200 5.260 80,049 -0.36(-6.41%)
Jun 13, 2022 5.490 5.660 5.440 5.620 112,118 -0.05(-0.88%)
Jun 10, 2022 5.730 5.800 5.530 5.670 60,632 -0.21(-3.57%)
Jun 09, 2022 5.910 6.110 5.710 5.880 66,731 -0.09(-1.51%)
Jun 08, 2022 6.170 6.210 5.950 5.970 74,976 -0.25(-4.02%)
Jun 07, 2022 5.660 6.260 5.660 6.220 148,624 +0.47(+8.17%)
Jun 06, 2022 6.030 6.030 5.720 5.750 127,749 -0.22(-3.69%)
Jun 03, 2022 5.580 6.058 5.580 5.970 116,554 +0.34(+6.04%)
Jun 02, 2022 5.240 5.700 5.180 5.630 121,781 +0.42(+8.06%)
Jun 01, 2022 5.650 5.710 5.190 5.210 153,312 -0.29(-5.27%)
May 31, 2022 5.610 5.740 5.500 5.500 451,328 -0.09(-1.61%)
May 27, 2022 5.420 5.620 5.365 5.590 57,498 +0.15(+2.76%)
May 26, 2022 5.620 5.680 5.420 5.440 63,909 -0.17(-3.03%)
May 25, 2022 5.480 5.670 5.410 5.610 90,363 +0.14(+2.56%)
May 24, 2022 5.800 5.800 5.370 5.470 124,957 -0.33(-5.69%)
May 23, 2022 5.730 5.870 5.580 5.800 104,992 +0.19(+3.39%)
May 20, 2022 6.060 6.060 5.500 5.610 94,282 -0.11(-1.92%)
May 19, 2022 5.720 5.960 5.570 5.720 123,105 +0.10(+1.78%)
May 18, 2022 5.930 5.930 5.530 5.620 132,971 -0.34(-5.70%)
May 17, 2022 5.750 5.990 5.720 5.960 101,606 +0.38(+6.81%)
May 16, 2022 5.830 5.885 5.500 5.580 141,464 -0.17(-2.96%)
May 13, 2022 6.240 6.440 5.730 5.750 128,252 -0.47(-7.56%)
May 12, 2022 6.000 6.330 5.935 6.220 114,942 +0.18(+2.98%)
May 11, 2022 6.620 6.745 6.020 6.040 112,243 -0.62(-9.31%)
May 10, 2022 6.500 6.865 6.270 6.660 125,219 +0.30(+4.72%)
May 09, 2022 6.880 6.960 6.350 6.360 145,021 -0.60(-8.62%)
May 06, 2022 7.300 7.300 6.830 6.960 111,373 -0.35(-4.79%)
May 05, 2022 7.790 7.790 7.250 7.310 118,213 -0.63(-7.93%)
May 04, 2022 8.010 8.010 7.660 7.940 71,249 -0.09(-1.12%)
May 03, 2022 7.720 8.060 7.260 8.030 185,229 +0.31(+4.02%)
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.