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 (%)
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%)
Jun 01, 2018 3.800 3.809 3.712 3.756 43,397 -0.04(-1.16%)
May 31, 2018 3.765 3.827 3.756 3.800 41,224 +0.00(+0.00%)
May 30, 2018 3.800 3.827 3.739 3.800 50,531 +0.04(+0.94%)
May 29, 2018 3.765 3.800 3.721 3.765 23,206 +0.00(+0.00%)
May 25, 2018 3.765 3.765 3.765 0 +0.03(+0.71%)
May 24, 2018 3.800 3.800 3.694 3.739 36,100 -0.03(-0.70%)
May 23, 2018 3.774 3.800 3.668 3.765 36,340 +0.04(+1.19%)
May 22, 2018 3.800 3.862 3.712 3.721 37,304 -0.08(-2.09%)
May 21, 2018 3.752 3.818 3.712 3.800 34,893 +0.03(+0.70%)
May 18, 2018 3.818 3.880 3.730 3.774 48,251 -0.02(-0.47%)
May 17, 2018 3.915 3.915 3.727 3.792 46,859 -0.11(-2.94%)
May 16, 2018 3.915 3.986 3.818 3.906 40,591 +0.02(+0.45%)
May 15, 2018 4.039 4.039 3.739 3.889 28,839 +0.01(+0.23%)
May 14, 2018 3.853 3.942 3.827 3.880 32,156 +0.01(+0.23%)
May 11, 2018 3.853 3.898 3.818 3.871 20,274 +0.06(+1.62%)
May 10, 2018 3.716 3.827 3.703 3.809 16,272 +0.06(+1.65%)
May 09, 2018 3.730 3.792 3.694 3.747 62,213 +0.07(+1.92%)
May 08, 2018 3.747 3.845 3.668 3.677 59,241 -0.07(-1.89%)
May 07, 2018 3.686 3.827 3.668 3.747 58,855 +0.01(+0.24%)
May 04, 2018 3.730 3.774 3.686 3.739 43,672 -0.02(-0.47%)
May 03, 2018 3.995 4.030 3.641 3.756 117,596 -0.27(-6.80%)
May 02, 2018 4.207 4.207 3.986 4.030 60,094 -0.21(-5.00%)
May 01, 2018 4.269 4.278 4.154 4.242 22,469 -0.01(-0.21%)
Apr 30, 2018 4.331 4.331 4.225 4.251 42,516 -0.05(-1.23%)
Apr 27, 2018 4.401 4.410 4.242 4.304 21,702 -0.11(-2.60%)
Apr 26, 2018 4.331 4.454 4.331 4.419 26,189 +0.09(+2.04%)
Apr 25, 2018 4.357 4.366 4.260 4.331 22,052 +0.00(+0.00%)
Apr 24, 2018 4.304 4.357 4.242 4.331 36,644 +0.06(+1.45%)
Apr 23, 2018 4.251 4.322 4.242 4.269 45,714 -0.03(-0.62%)
Apr 20, 2018 4.242 4.348 4.242 4.295 27,140 +0.02(+0.41%)
Apr 19, 2018 4.242 4.384 4.242 4.278 63,846 +0.05(+1.26%)
Apr 18, 2018 4.233 4.393 4.207 4.225 31,651 -0.04(-1.04%)
Apr 17, 2018 4.154 4.331 4.154 4.269 27,096 +0.20(+5.00%)
Apr 16, 2018 4.295 4.384 4.030 4.066 59,640 -0.26(-5.93%)
Apr 13, 2018 4.331 4.375 4.304 4.322 7,808 -0.01(-0.20%)
Apr 12, 2018 4.357 4.375 4.269 4.331 34,615 -0.03(-0.61%)
Apr 11, 2018 4.375 4.375 4.322 4.357 27,509 +0.00(+0.00%)
Apr 10, 2018 4.419 4.463 4.136 4.357 50,013 -0.04(-1.00%)
Apr 09, 2018 4.463 4.499 4.384 4.401 32,384 +0.00(+0.00%)
Apr 06, 2018 4.481 4.499 4.348 4.401 31,325 -0.03(-0.60%)
Apr 05, 2018 4.499 4.499 4.357 4.428 41,859 -0.04(-0.79%)
Apr 04, 2018 4.428 4.658 4.401 4.463 64,039 -0.05(-1.17%)
Apr 03, 2018 4.066 4.684 4.066 4.516 52,636 -0.02(-0.39%)
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.