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 (%)
Dec 31, 2018 4.419 4.640 4.419 4.490 115,861 +0.11(+2.42%)
Dec 28, 2018 4.419 4.596 4.384 4.384 101,831 +0.00(+0.00%)
Dec 27, 2018 4.322 4.419 4.251 4.384 200,282 -0.18(-3.88%)
Dec 26, 2018 5.294 5.294 4.348 4.560 375,270 -0.71(-13.42%)
Dec 24, 2018 5.568 5.745 5.011 5.268 237,606 -0.27(-4.94%)
Dec 21, 2018 5.374 5.603 5.276 5.542 354,599 +0.30(+5.73%)
Dec 20, 2018 4.967 5.303 4.790 5.241 353,177 +0.42(+8.61%)
Dec 19, 2018 4.375 5.082 4.242 4.826 411,841 +0.51(+11.89%)
Dec 18, 2018 4.066 4.446 4.013 4.313 182,328 +0.30(+7.49%)
Dec 17, 2018 3.871 4.101 3.871 4.013 42,029 +0.09(+2.25%)
Dec 14, 2018 3.889 3.933 3.862 3.924 153,539 +0.04(+1.14%)
Dec 13, 2018 3.906 3.924 3.809 3.880 304,582 +0.00(+0.00%)
Dec 12, 2018 3.845 4.110 3.845 3.880 159,061 +0.06(+1.62%)
Dec 11, 2018 3.677 3.845 3.677 3.818 38,390 +0.16(+4.35%)
Dec 10, 2018 3.668 3.694 3.632 3.659 13,992 +0.00(+0.00%)
Dec 07, 2018 3.624 3.712 3.624 3.659 31,794 +0.04(+0.98%)
Dec 06, 2018 3.694 3.712 3.624 3.624 20,313 -0.13(-3.53%)
Dec 04, 2018 3.880 3.942 3.712 3.756 35,641 -0.17(-4.28%)
Dec 03, 2018 3.977 3.977 3.845 3.924 24,528 -0.04(-0.89%)
Nov 30, 2018 3.650 3.977 3.650 3.959 293,274 +0.29(+7.95%)
Nov 29, 2018 3.677 3.716 3.632 3.668 28,389 -0.04(-0.95%)
Nov 28, 2018 3.694 3.845 3.236 3.703 97,349 -0.02(-0.47%)
Nov 27, 2018 3.800 3.845 3.535 3.721 98,416 -0.10(-2.55%)
Nov 26, 2018 3.871 3.871 3.800 3.818 26,344 -0.03(-0.69%)
Nov 23, 2018 3.774 3.862 3.694 3.845 11,201 +0.04(+1.16%)
Nov 21, 2018 3.800 3.800 3.800 0 +0.09(+2.38%)
Nov 20, 2018 3.588 3.792 3.588 3.712 7,042 +0.00(+0.00%)
Nov 19, 2018 3.668 3.800 3.668 3.712 34,159 +0.06(+1.69%)
Nov 16, 2018 3.730 3.730 3.588 3.650 21,724 -0.06(-1.67%)
Nov 15, 2018 3.504 3.756 3.504 3.712 29,312 +0.14(+3.96%)
Nov 14, 2018 3.473 3.579 3.473 3.571 12,844 +0.04(+1.25%)
Nov 13, 2018 3.650 3.659 3.491 3.526 15,994 -0.03(-0.75%)
Nov 12, 2018 3.420 3.553 3.226 3.553 36,509 +0.15(+4.42%)
Nov 09, 2018 3.358 3.438 3.226 3.403 29,531 +0.04(+1.32%)
Nov 08, 2018 3.491 3.526 3.358 3.358 23,900 -0.14(-4.04%)
Nov 07, 2018 3.447 3.535 3.420 3.500 11,363 +0.06(+1.80%)
Nov 06, 2018 3.482 3.491 3.394 3.438 21,122 -0.06(-1.77%)
Nov 05, 2018 3.491 3.500 3.473 3.500 25,650 +0.01(+0.25%)
Nov 02, 2018 3.412 3.491 3.102 3.491 24,552 +0.13(+3.95%)
Nov 01, 2018 3.270 3.491 3.270 3.358 57,310 -0.09(-2.56%)
Oct 31, 2018 3.367 3.465 3.367 3.447 10,938 +0.07(+2.09%)
Oct 30, 2018 3.341 3.465 3.235 3.376 181,200 +0.04(+1.06%)
Oct 29, 2018 3.297 3.394 3.230 3.341 16,125 +0.03(+0.93%)
Oct 26, 2018 3.358 3.482 3.252 3.310 54,310 -0.05(-1.45%)
Oct 25, 2018 3.182 3.394 3.182 3.358 62,970 +0.18(+5.70%)
Oct 24, 2018 3.217 3.358 3.164 3.177 37,283 -0.07(-2.04%)
Oct 23, 2018 2.917 3.252 2.917 3.244 26,964 +0.20(+6.69%)
Oct 22, 2018 3.155 3.226 2.961 3.040 37,077 -0.10(-3.10%)
Oct 19, 2018 3.261 3.358 3.102 3.138 14,595 -0.07(-2.20%)
Oct 18, 2018 3.226 3.252 3.173 3.208 94,672 +0.01(+0.28%)
Oct 17, 2018 3.270 3.390 3.164 3.199 36,015 +0.00(+0.00%)
Oct 16, 2018 2.917 3.235 2.899 3.199 297,409 +0.31(+10.70%)
Oct 15, 2018 2.855 3.049 2.802 2.890 40,225 -0.03(-0.91%)
Oct 12, 2018 2.872 3.067 2.757 2.917 28,625 +0.04(+1.54%)
Oct 11, 2018 2.828 3.040 2.828 2.872 68,675 -0.18(-5.80%)
Oct 10, 2018 2.846 3.076 2.837 3.049 99,254 +0.13(+4.55%)
Oct 09, 2018 2.828 3.049 2.828 2.917 41,074 +0.07(+2.48%)
Oct 08, 2018 2.908 2.908 2.837 2.846 23,882 -0.08(-2.72%)
Oct 05, 2018 2.934 3.031 2.837 2.925 75,355 -0.03(-0.90%)
Oct 04, 2018 2.943 3.058 2.925 2.952 96,840 +0.01(+0.30%)
Oct 03, 2018 3.031 3.031 2.872 2.943 235,216 -0.11(-3.48%)
Oct 02, 2018 2.996 3.093 2.819 3.049 270,068 +0.19(+6.48%)
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.