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 )

8.610 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 28, 2023 3.320 3.410 3.310 3.360 8,648 +0.00(+0.00%)
Feb 27, 2023 3.300 3.400 3.280 3.360 18,325 +0.14(+4.35%)
Feb 24, 2023 3.550 3.610 3.220 3.220 53,988 -0.33(-9.30%)
Feb 23, 2023 3.600 3.654 3.450 3.550 66,746 +0.07(+2.01%)
Feb 22, 2023 3.550 3.630 3.420 3.480 30,811 -0.02(-0.57%)
Feb 21, 2023 3.550 3.700 3.500 3.500 30,361 -0.04(-1.13%)
Feb 17, 2023 3.510 3.650 3.500 3.540 31,615 -0.02(-0.56%)
Feb 16, 2023 3.610 3.774 3.560 3.560 10,674 -0.11(-3.00%)
Feb 15, 2023 3.600 3.720 3.520 3.670 31,111 +0.17(+4.86%)
Feb 14, 2023 3.710 3.818 3.500 3.500 168,242 -0.20(-5.41%)
Feb 13, 2023 3.820 3.820 3.640 3.700 35,843 -0.14(-3.65%)
Feb 10, 2023 3.850 3.960 3.760 3.840 50,526 -0.01(-0.26%)
Feb 09, 2023 3.680 3.884 3.680 3.850 23,651 +0.20(+5.48%)
Feb 08, 2023 4.120 4.150 3.580 3.650 83,200 -0.43(-10.54%)
Feb 07, 2023 4.150 4.166 3.930 4.080 26,632 -0.07(-1.69%)
Feb 06, 2023 4.150 4.230 4.140 4.150 5,336 +0.00(+0.00%)
Feb 03, 2023 4.240 4.371 4.150 4.150 30,566 -0.09(-2.12%)
Feb 02, 2023 4.370 4.460 4.200 4.240 36,568 -0.12(-2.75%)
Feb 01, 2023 4.487 4.487 4.250 4.360 26,897 +0.01(+0.23%)
Jan 31, 2023 4.270 4.500 4.200 4.350 25,509 +0.08(+1.87%)
Jan 30, 2023 4.360 4.413 4.190 4.270 22,133 -0.17(-3.83%)
Jan 27, 2023 4.550 4.550 4.370 4.440 14,827 -0.06(-1.33%)
Jan 26, 2023 4.370 4.590 4.360 4.500 20,996 +0.14(+3.21%)
Jan 25, 2023 4.360 4.385 4.300 4.360 16,616 +0.06(+1.40%)
Jan 24, 2023 4.120 4.560 4.100 4.300 61,848 +0.16(+3.86%)
Jan 23, 2023 4.210 4.280 4.046 4.140 43,465 -0.06(-1.43%)
Jan 20, 2023 4.200 4.250 4.000 4.200 21,362 +0.07(+1.69%)
Jan 19, 2023 4.280 4.305 4.040 4.130 28,517 -0.18(-4.18%)
Jan 18, 2023 4.720 4.720 4.230 4.310 27,030 -0.41(-8.69%)
Jan 17, 2023 4.720 4.800 4.400 4.720 58,636 +0.06(+1.29%)
Jan 13, 2023 4.510 4.800 4.510 4.660 37,785 +0.13(+2.87%)
Jan 12, 2023 4.440 4.800 4.280 4.530 40,622 +0.22(+5.10%)
Jan 11, 2023 3.970 4.470 3.910 4.310 61,524 +0.51(+13.42%)
Jan 10, 2023 3.730 3.990 3.730 3.800 52,802 +0.07(+1.88%)
Jan 09, 2023 3.670 3.730 3.590 3.730 32,983 +0.11(+3.18%)
Jan 06, 2023 3.680 3.680 3.540 3.615 8,007 -0.08(-2.30%)
Jan 05, 2023 3.590 3.730 3.480 3.700 76,645 +0.15(+4.23%)
Jan 04, 2023 3.410 3.620 3.410 3.550 11,765 +0.17(+5.03%)
Jan 03, 2023 3.570 3.640 3.380 3.380 21,010 -0.13(-3.70%)
Dec 30, 2022 3.400 3.550 3.380 3.510 34,189 +0.14(+4.15%)
Dec 29, 2022 3.130 3.420 3.060 3.370 28,805 +0.23(+7.32%)
Dec 28, 2022 3.080 3.140 3.050 3.140 55,841 +0.11(+3.63%)
Dec 27, 2022 3.060 3.070 3.000 3.030 49,169 -0.05(-1.62%)
Dec 23, 2022 3.110 3.125 3.050 3.080 59,268 -0.05(-1.60%)
Dec 22, 2022 3.100 3.130 3.030 3.130 51,561 +0.08(+2.62%)
Dec 21, 2022 3.060 3.190 3.025 3.050 74,614 -0.01(-0.33%)
Dec 20, 2022 3.110 3.173 3.060 3.060 41,545 -0.04(-1.45%)
Dec 19, 2022 3.100 3.191 3.050 3.105 55,184 +0.00(+0.16%)
Dec 16, 2022 3.260 3.280 3.100 3.100 51,974 -0.16(-4.91%)
Dec 15, 2022 3.190 3.360 3.190 3.260 64,020 -0.01(-0.31%)
Dec 14, 2022 3.320 3.346 3.230 3.270 27,392 -0.02(-0.61%)
Dec 13, 2022 3.300 3.380 3.160 3.290 33,739 +0.11(+3.46%)
Dec 12, 2022 3.160 3.270 3.100 3.180 41,977 -0.01(-0.31%)
Dec 09, 2022 3.170 3.242 3.090 3.190 23,709 +0.02(+0.63%)
Dec 08, 2022 3.270 3.270 3.170 3.170 29,357 -0.08(-2.46%)
Dec 07, 2022 3.150 3.320 3.150 3.250 95,763 +0.10(+3.17%)
Dec 06, 2022 3.300 3.300 3.150 3.150 27,523 -0.12(-3.67%)
Dec 05, 2022 3.440 3.440 3.250 3.270 50,349 -0.13(-3.82%)
Dec 02, 2022 3.270 3.470 3.200 3.400 72,871 +0.17(+5.26%)
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.