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 (%)
Mar 31, 2016 8.582 8.670 8.228 8.352 159,886 -0.12(-1.46%)
Mar 30, 2016 9.368 9.368 8.405 8.476 65,698 -0.42(-4.67%)
Mar 29, 2016 9.121 9.262 8.759 8.891 139,772 -0.17(-1.85%)
Mar 28, 2016 8.900 9.121 8.105 9.059 91,191 -0.14(-1.54%)
Mar 24, 2016 8.396 9.200 9.200 9.200 252,428 +0.93(+11.22%)
Mar 23, 2016 7.945 8.387 7.645 8.272 84,137 +0.37(+4.70%)
Mar 22, 2016 7.521 7.945 7.521 7.901 23,733 +0.29(+3.83%)
Mar 21, 2016 7.733 7.733 7.384 7.610 52,964 -0.27(-3.37%)
Mar 18, 2016 7.398 7.875 7.035 7.875 180,485 +0.54(+7.35%)
Mar 17, 2016 7.689 7.689 7.291 7.336 53,828 -0.40(-5.14%)
Mar 16, 2016 7.504 7.760 7.291 7.733 52,890 +0.24(+3.18%)
Mar 15, 2016 7.760 8.122 7.212 7.495 99,579 -0.31(-3.96%)
Mar 14, 2016 7.353 7.848 7.353 7.804 51,641 +0.39(+5.24%)
Mar 11, 2016 7.141 7.495 7.088 7.415 39,736 +0.32(+4.48%)
Mar 10, 2016 7.424 7.592 6.969 7.097 100,104 -0.30(-4.06%)
Mar 09, 2016 7.380 7.760 7.141 7.398 37,051 +0.09(+1.21%)
Mar 08, 2016 7.424 7.707 7.079 7.309 85,339 -0.05(-0.72%)
Mar 07, 2016 7.088 7.848 7.071 7.362 136,146 +0.28(+4.00%)
Mar 04, 2016 7.071 7.451 7.000 7.079 145,815 +0.01(+0.13%)
Mar 03, 2016 7.159 7.468 6.982 7.071 166,531 +0.00(+0.00%)
Mar 02, 2016 6.841 7.088 6.717 7.071 63,280 +0.19(+2.70%)
Mar 01, 2016 6.797 6.894 6.553 6.885 32,560 +0.11(+1.70%)
Feb 29, 2016 6.858 7.071 6.726 6.770 40,376 -0.07(-1.03%)
Feb 26, 2016 6.673 7.017 6.655 6.841 37,992 +0.15(+2.25%)
Feb 25, 2016 7.000 7.035 6.470 6.690 52,069 -0.25(-3.57%)
Feb 24, 2016 6.938 7.044 6.629 6.938 111,132 +0.18(+2.61%)
Feb 23, 2016 6.903 7.062 6.673 6.761 37,961 -0.04(-0.65%)
Feb 22, 2016 7.247 7.247 6.452 6.805 123,825 -0.39(-5.41%)
Feb 19, 2016 7.238 7.477 7.009 7.194 56,622 +0.00(+0.00%)
Feb 18, 2016 7.344 7.406 7.026 7.194 52,932 -0.04(-0.49%)
Feb 17, 2016 7.468 7.477 7.079 7.230 72,001 -0.11(-1.45%)
Feb 16, 2016 7.097 7.486 7.071 7.336 132,947 +0.27(+3.75%)
Feb 12, 2016 6.903 7.071 7.071 7.071 36,659 +0.30(+4.44%)
Feb 11, 2016 6.399 6.938 6.372 6.770 35,660 +0.21(+3.23%)
Feb 10, 2016 6.602 7.062 6.558 6.558 33,303 +0.04(+0.68%)
Feb 09, 2016 6.363 7.013 6.266 6.514 54,107 +0.04(+0.68%)
Feb 08, 2016 6.805 6.832 6.284 6.470 93,729 -0.35(-5.18%)
Feb 05, 2016 7.035 7.115 6.823 6.823 62,628 -0.22(-3.14%)
Feb 04, 2016 6.805 7.124 6.717 7.044 61,479 +0.32(+4.73%)
Feb 03, 2016 7.141 7.141 6.549 6.726 74,217 -0.38(-5.35%)
Feb 02, 2016 7.203 7.371 6.995 7.106 76,990 -0.13(-1.83%)
Feb 01, 2016 7.336 7.420 7.079 7.238 76,099 -0.05(-0.73%)
Jan 29, 2016 7.212 7.486 6.991 7.291 128,093 +0.15(+2.10%)
Jan 28, 2016 7.026 7.300 6.717 7.141 145,040 +0.24(+3.46%)
Jan 27, 2016 7.000 7.177 6.805 6.903 106,196 -0.17(-2.37%)
Jan 26, 2016 6.841 7.221 6.602 7.071 56,347 +0.22(+3.23%)
Jan 25, 2016 6.743 7.053 6.638 6.850 51,118 +0.04(+0.52%)
Jan 22, 2016 6.726 6.973 6.434 6.814 40,651 +0.17(+2.53%)
Jan 21, 2016 5.957 6.779 5.621 6.646 81,753 +0.47(+7.58%)
Jan 20, 2016 6.363 6.399 5.798 6.178 142,937 -0.33(-5.03%)
Jan 19, 2016 7.389 7.389 6.416 6.505 100,926 -0.34(-4.91%)
Jan 15, 2016 6.629 6.841 6.841 6.841 126,836 +0.18(+2.65%)
Jan 14, 2016 6.982 7.088 6.637 6.664 137,418 -0.28(-4.07%)
Jan 13, 2016 7.274 7.336 6.549 6.947 207,948 -0.42(-5.76%)
Jan 12, 2016 7.177 7.666 7.106 7.371 284,428 +0.09(+1.21%)
Jan 11, 2016 7.671 7.689 6.743 7.283 210,070 -0.23(-3.06%)
Jan 08, 2016 9.059 9.059 7.159 7.512 390,593 -0.19(-2.52%)
Jan 07, 2016 8.096 8.644 7.645 7.707 109,716 -0.41(-5.01%)
Jan 06, 2016 8.396 8.812 7.954 8.113 90,529 -0.42(-4.97%)
Jan 05, 2016 9.112 9.271 8.485 8.538 172,403 -0.69(-7.47%)
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.