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 (%)
Jan 31, 2018 4.419 4.419 4.295 4.348 52,214 +0.02(+0.41%)
Jan 30, 2018 4.048 4.499 4.048 4.331 55,010 +0.18(+4.26%)
Jan 29, 2018 4.198 4.340 4.066 4.154 71,569 -0.03(-0.63%)
Jan 26, 2018 4.454 4.569 4.119 4.180 287,733 -0.23(-5.21%)
Jan 25, 2018 4.304 4.727 4.260 4.410 425,096 +0.12(+2.89%)
Jan 24, 2018 3.968 4.357 3.800 4.286 180,928 -0.01(-0.21%)
Jan 23, 2018 4.225 4.357 4.154 4.295 193,784 +0.09(+2.10%)
Jan 22, 2018 4.154 4.216 4.066 4.207 108,539 +0.07(+1.71%)
Jan 19, 2018 3.968 4.154 3.968 4.136 173,859 +0.15(+3.77%)
Jan 18, 2018 4.066 4.066 3.871 3.986 78,354 -0.04(-1.10%)
Jan 17, 2018 4.030 4.039 3.911 4.030 40,203 +0.01(+0.22%)
Jan 16, 2018 3.977 4.066 3.800 4.021 184,111 +0.34(+9.38%)
Jan 12, 2018 3.677 3.677 3.677 0 +0.03(+0.73%)
Jan 11, 2018 3.624 3.721 3.571 3.650 35,015 +0.03(+0.73%)
Jan 10, 2018 3.535 3.624 3.518 3.624 30,909 +0.08(+2.24%)
Jan 09, 2018 3.641 3.641 3.500 3.544 103,481 -0.11(-2.91%)
Jan 08, 2018 3.694 3.721 3.553 3.650 40,721 -0.06(-1.67%)
Jan 05, 2018 3.641 3.827 3.597 3.712 47,292 +0.07(+1.94%)
Jan 04, 2018 3.686 3.730 3.597 3.641 45,163 +0.02(+0.49%)
Jan 03, 2018 3.535 3.747 3.500 3.624 114,232 +0.11(+3.01%)
Jan 02, 2018 3.526 3.588 3.518 3.518 50,938 +0.04(+1.02%)
Dec 29, 2017 3.482 3.482 3.482 0 -0.04(-1.25%)
Dec 28, 2017 3.615 3.615 3.500 3.526 81,533 -0.02(-0.50%)
Dec 27, 2017 3.571 3.606 3.526 3.544 55,493 -0.02(-0.50%)
Dec 26, 2017 3.571 3.632 3.562 3.562 27,806 -0.03(-0.74%)
Dec 22, 2017 3.721 3.752 3.579 3.588 53,061 -0.10(-2.64%)
Dec 21, 2017 3.703 3.792 3.615 3.686 72,549 -0.02(-0.48%)
Dec 20, 2017 3.588 3.712 3.553 3.703 102,752 +0.14(+3.97%)
Dec 19, 2017 3.624 3.624 3.492 3.562 104,636 -0.06(-1.71%)
Dec 18, 2017 3.535 3.774 3.509 3.624 201,380 -0.06(-1.68%)
Dec 15, 2017 3.959 3.964 3.553 3.686 862,523 -0.27(-6.71%)
Dec 14, 2017 3.977 4.110 3.845 3.951 103,484 -0.13(-3.25%)
Dec 13, 2017 3.889 4.110 3.889 4.083 131,708 +0.22(+5.72%)
Dec 12, 2017 3.818 3.951 3.792 3.862 119,705 -0.09(-2.24%)
Dec 11, 2017 4.092 4.101 3.880 3.951 139,125 -0.17(-4.08%)
Dec 08, 2017 3.889 4.154 3.734 4.119 221,357 +0.17(+4.25%)
Dec 07, 2017 3.663 3.977 3.624 3.951 162,612 +0.27(+7.19%)
Dec 06, 2017 3.429 3.721 3.367 3.686 115,973 +0.24(+6.92%)
Dec 05, 2017 3.553 3.588 3.367 3.447 149,657 -0.11(-2.99%)
Dec 04, 2017 3.659 3.712 3.473 3.553 103,670 -0.11(-2.90%)
Dec 01, 2017 3.721 3.792 3.650 3.659 126,873 -0.07(-1.90%)
Nov 30, 2017 3.774 3.827 3.650 3.730 214,681 -0.06(-1.63%)
Nov 29, 2017 3.800 3.959 3.694 3.792 100,829 +0.01(+0.23%)
Nov 28, 2017 3.694 3.800 3.606 3.783 56,354 +0.11(+3.13%)
Nov 27, 2017 3.615 3.712 3.560 3.668 33,315 +0.02(+0.48%)
Nov 24, 2017 3.518 3.703 3.518 3.650 43,857 +0.11(+3.25%)
Nov 22, 2017 3.668 3.686 3.526 3.535 76,792 -0.17(-4.53%)
Nov 21, 2017 3.641 3.712 3.624 3.703 53,219 +0.05(+1.45%)
Nov 20, 2017 3.588 3.668 3.544 3.650 45,398 +0.03(+0.73%)
Nov 17, 2017 3.571 3.703 3.571 3.624 52,944 -0.09(-2.38%)
Nov 16, 2017 3.712 3.924 3.632 3.712 91,600 +0.03(+0.72%)
Nov 15, 2017 3.526 3.712 3.500 3.686 44,362 +0.16(+4.51%)
Nov 14, 2017 3.535 3.562 3.491 3.526 46,035 +0.02(+0.50%)
Nov 13, 2017 3.562 3.668 3.465 3.509 40,764 -0.10(-2.70%)
Nov 10, 2017 3.447 3.606 3.420 3.606 68,254 +0.13(+3.82%)
Nov 09, 2017 3.535 3.535 3.447 3.473 41,515 -0.06(-1.75%)
Nov 08, 2017 3.376 3.562 3.376 3.535 47,867 +0.09(+2.56%)
Nov 07, 2017 3.412 3.712 3.376 3.447 225,585 -0.04(-1.02%)
Nov 06, 2017 3.668 3.703 3.314 3.482 165,817 -0.19(-5.29%)
Nov 03, 2017 3.686 3.730 3.641 3.677 147,988 -0.06(-1.65%)
Nov 02, 2017 3.765 3.769 3.659 3.739 29,829 +0.03(+0.71%)
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.