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 )

7.870 -0.340 (-4.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
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%)
Jan 02, 2024 4.000 4.387 4.000 4.340 9,180 +0.34(+8.50%)
Dec 29, 2023 3.970 4.080 3.960 4.000 9,764 +0.03(+0.76%)
Dec 28, 2023 3.940 4.055 3.920 3.970 15,624 -0.03(-0.75%)
Dec 27, 2023 3.940 4.030 3.910 4.000 30,633 +0.07(+1.78%)
Dec 26, 2023 3.870 3.940 3.830 3.930 13,717 +0.01(+0.26%)
Dec 22, 2023 4.000 4.090 3.900 3.920 15,072 -0.07(-1.75%)
Dec 21, 2023 3.990 4.000 3.810 3.990 15,383 +0.05(+1.27%)
Dec 20, 2023 4.100 4.100 3.810 3.940 36,509 -0.17(-4.14%)
Dec 19, 2023 4.150 4.590 4.100 4.110 37,984 -0.03(-0.72%)
Dec 18, 2023 4.630 4.630 4.015 4.140 37,114 -0.51(-10.97%)
Dec 15, 2023 4.330 5.040 4.330 4.650 31,670 +0.02(+0.43%)
Dec 14, 2023 4.500 4.650 4.240 4.630 18,046 +0.17(+3.81%)
Dec 13, 2023 4.470 4.630 4.190 4.460 14,063 -0.04(-0.89%)
Dec 12, 2023 4.140 4.620 4.140 4.500 35,133 +0.31(+7.40%)
Dec 11, 2023 4.210 4.230 4.080 4.190 14,895 +0.02(+0.48%)
Dec 08, 2023 4.200 4.200 4.060 4.170 20,149 -0.01(-0.24%)
Dec 07, 2023 4.160 4.180 4.050 4.180 5,522 +0.07(+1.70%)
Dec 06, 2023 4.000 4.110 3.891 4.110 23,335 +0.15(+3.79%)
Dec 05, 2023 3.880 3.990 3.845 3.960 20,794 +0.03(+0.76%)
Dec 04, 2023 3.930 3.935 3.730 3.930 15,882 -0.05(-1.26%)
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.