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 30, 2019 9.103 9.457 9.033 9.245 218,586 +0.15(+1.65%)
Sep 27, 2019 8.750 9.139 8.617 9.094 139,848 +0.38(+4.31%)
Sep 26, 2019 9.103 9.103 8.653 8.719 144,194 -0.44(-4.82%)
Sep 25, 2019 8.873 9.174 8.732 9.161 104,627 +0.29(+3.24%)
Sep 24, 2019 9.139 9.280 8.529 8.873 186,465 -0.28(-3.09%)
Sep 23, 2019 8.432 9.174 8.432 9.156 263,473 +0.65(+7.58%)
Sep 20, 2019 8.458 8.529 8.087 8.511 382,094 +0.01(+0.10%)
Sep 19, 2019 8.485 8.653 8.370 8.502 261,572 +0.01(+0.10%)
Sep 18, 2019 8.573 8.573 8.387 8.493 120,477 -0.01(-0.10%)
Sep 17, 2019 8.405 8.582 8.140 8.502 131,447 +0.03(+0.31%)
Sep 16, 2019 8.573 8.745 8.379 8.476 123,809 -0.10(-1.13%)
Sep 13, 2019 8.069 8.573 8.043 8.573 232,288 +0.56(+6.95%)
Sep 12, 2019 8.043 8.122 7.866 8.016 80,185 +0.06(+0.78%)
Sep 11, 2019 8.016 8.175 7.866 7.954 154,489 -0.01(-0.11%)
Sep 10, 2019 7.822 8.096 7.725 7.963 155,659 +0.10(+1.24%)
Sep 09, 2019 7.813 7.910 7.512 7.866 66,936 +0.08(+1.02%)
Sep 06, 2019 7.610 7.910 7.539 7.786 96,513 +0.19(+2.56%)
Sep 05, 2019 7.548 7.751 7.548 7.592 94,444 +0.10(+1.30%)
Sep 04, 2019 7.512 7.583 7.380 7.495 84,727 -0.02(-0.24%)
Sep 03, 2019 7.415 7.601 7.380 7.512 114,575 +0.13(+1.80%)
Aug 30, 2019 7.203 7.459 7.141 7.380 55,215 +0.20(+2.83%)
Aug 29, 2019 7.115 7.300 7.062 7.177 150,342 +0.11(+1.50%)
Aug 28, 2019 7.053 7.177 6.956 7.071 91,483 +0.01(+0.13%)
Aug 27, 2019 7.203 7.451 7.035 7.062 76,063 -0.05(-0.75%)
Aug 26, 2019 7.344 7.424 7.026 7.115 161,615 -0.15(-2.07%)
Aug 23, 2019 7.645 7.698 7.132 7.265 161,346 -0.34(-4.42%)
Aug 22, 2019 7.291 7.937 7.291 7.601 348,072 +0.33(+4.50%)
Aug 21, 2019 7.221 7.486 7.066 7.274 131,410 +0.12(+1.73%)
Aug 20, 2019 7.574 7.601 6.911 7.150 187,573 -0.47(-6.15%)
Aug 19, 2019 7.247 7.839 7.185 7.618 205,206 +0.42(+5.77%)
Aug 16, 2019 7.026 7.283 7.026 7.203 127,176 +0.34(+5.03%)
Aug 15, 2019 6.823 7.256 6.805 6.858 343,743 +0.03(+0.39%)
Aug 14, 2019 6.540 6.956 6.425 6.832 162,585 +0.29(+4.46%)
Aug 13, 2019 6.346 6.584 6.346 6.540 84,909 +0.20(+3.21%)
Aug 12, 2019 6.337 6.558 6.275 6.337 158,289 +0.07(+1.13%)
Aug 09, 2019 6.425 6.584 6.187 6.266 94,024 -0.11(-1.80%)
Aug 08, 2019 6.310 6.549 6.275 6.381 109,884 +0.13(+2.12%)
Aug 07, 2019 6.151 6.478 6.143 6.249 80,006 +0.10(+1.58%)
Aug 06, 2019 6.143 6.275 6.063 6.151 68,296 +0.04(+0.72%)
Aug 05, 2019 6.240 6.452 6.054 6.107 78,231 -0.34(-5.34%)
Aug 02, 2019 6.337 6.646 6.319 6.452 106,470 +0.02(+0.27%)
Aug 01, 2019 6.249 6.584 6.249 6.434 89,043 +0.21(+3.41%)
Jul 31, 2019 6.275 6.576 6.169 6.222 199,391 +0.07(+1.15%)
Jul 30, 2019 6.125 6.196 6.045 6.151 98,758 +0.03(+0.43%)
Jul 29, 2019 6.249 6.399 6.089 6.125 329,616 -0.11(-1.84%)
Jul 26, 2019 6.496 6.584 6.107 6.240 94,024 -0.17(-2.62%)
Jul 25, 2019 6.187 6.690 6.187 6.408 395,022 +0.34(+5.69%)
Jul 24, 2019 6.302 6.302 6.054 6.063 115,463 -0.20(-3.24%)
Jul 23, 2019 6.319 6.319 6.204 6.266 107,889 -0.11(-1.80%)
Jul 22, 2019 6.372 6.434 6.275 6.381 55,706 +0.07(+1.12%)
Jul 19, 2019 6.355 6.425 6.275 6.310 81,125 -0.04(-0.70%)
Jul 18, 2019 6.372 6.443 6.293 6.355 63,545 -0.03(-0.42%)
Jul 17, 2019 6.363 6.496 6.275 6.381 70,516 +0.05(+0.84%)
Jul 16, 2019 6.328 6.558 6.293 6.328 57,831 -0.03(-0.42%)
Jul 15, 2019 6.478 6.540 6.222 6.355 100,788 -0.09(-1.37%)
Jul 12, 2019 6.841 6.869 6.372 6.443 158,744 -0.42(-6.06%)
Jul 11, 2019 6.885 6.947 6.646 6.858 108,381 +0.00(+0.00%)
Jul 10, 2019 6.938 7.238 6.531 6.858 94,189 -0.06(-0.89%)
Jul 09, 2019 6.876 7.038 6.832 6.920 161,845 +0.11(+1.56%)
Jul 08, 2019 6.894 6.929 6.664 6.814 89,446 -0.05(-0.77%)
Jul 05, 2019 7.124 7.177 6.699 6.867 172,434 -0.24(-3.36%)
Jul 03, 2019 6.523 7.194 6.452 7.106 126,610 +0.59(+9.09%)
Jul 02, 2019 6.673 6.788 6.293 6.514 183,281 -0.16(-2.38%)
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.