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 )

8.600 -0.010 (-0.12%)
Streaming Delayed Price Updated: 2:04 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, 2022 3.605 3.670 3.558 3.620 38,980 +0.04(+1.12%)
Sep 29, 2022 3.660 3.660 3.550 3.580 30,212 -0.07(-1.92%)
Sep 28, 2022 3.600 3.740 3.600 3.650 58,668 +0.05(+1.39%)
Sep 27, 2022 3.730 3.740 3.600 3.600 43,786 -0.10(-2.70%)
Sep 26, 2022 3.700 3.770 3.700 3.700 15,834 -0.02(-0.54%)
Sep 23, 2022 3.760 3.950 3.700 3.720 27,576 -0.11(-2.87%)
Sep 22, 2022 3.790 3.930 3.760 3.830 29,512 +0.03(+0.79%)
Sep 21, 2022 3.900 3.910 3.770 3.800 22,540 -0.11(-2.81%)
Sep 20, 2022 3.990 3.990 3.820 3.910 38,326 -0.13(-3.22%)
Sep 19, 2022 4.020 4.040 3.850 4.040 50,712 +0.03(+0.75%)
Sep 16, 2022 4.010 4.060 3.950 4.010 52,061 -0.06(-1.47%)
Sep 15, 2022 3.960 4.100 3.910 4.070 62,341 +0.10(+2.52%)
Sep 14, 2022 4.050 4.130 3.930 3.970 72,008 -0.09(-2.22%)
Sep 13, 2022 4.120 4.150 4.020 4.060 36,901 -0.13(-3.10%)
Sep 12, 2022 4.170 4.210 4.100 4.190 66,080 +0.06(+1.45%)
Sep 09, 2022 4.270 4.310 4.130 4.130 26,862 -0.12(-2.82%)
Sep 08, 2022 4.180 4.355 4.180 4.250 67,184 +0.05(+1.19%)
Sep 07, 2022 4.010 4.271 4.010 4.200 38,066 +0.14(+3.45%)
Sep 06, 2022 4.050 4.230 4.030 4.060 24,398 +0.00(+0.00%)
Sep 02, 2022 4.060 4.170 3.930 4.060 44,257 +0.05(+1.25%)
Sep 01, 2022 4.000 4.080 3.900 4.010 91,940 +0.00(+0.00%)
Aug 31, 2022 4.100 4.230 4.010 4.010 215,414 -0.12(-2.91%)
Aug 30, 2022 4.190 4.231 4.130 4.130 51,373 -0.03(-0.72%)
Aug 29, 2022 4.230 4.350 4.140 4.160 64,242 -0.14(-3.26%)
Aug 26, 2022 4.680 4.725 4.290 4.300 61,783 -0.38(-8.12%)
Aug 25, 2022 4.610 4.770 4.610 4.680 49,371 +0.06(+1.30%)
Aug 24, 2022 4.580 4.710 4.540 4.620 32,058 -0.01(-0.22%)
Aug 23, 2022 4.530 4.675 4.510 4.630 54,027 +0.12(+2.66%)
Aug 22, 2022 4.510 4.591 4.430 4.510 38,850 -0.07(-1.53%)
Aug 19, 2022 4.740 4.760 4.490 4.580 46,143 -0.22(-4.58%)
Aug 18, 2022 4.800 4.931 4.695 4.800 51,452 +0.00(+0.00%)
Aug 17, 2022 4.900 4.960 4.800 4.800 51,733 -0.16(-3.23%)
Aug 16, 2022 5.020 5.150 4.905 4.960 71,332 -0.13(-2.55%)
Aug 15, 2022 5.230 5.250 5.000 5.090 84,721 -0.05(-0.97%)
Aug 12, 2022 5.100 5.170 5.040 5.140 49,985 +0.06(+1.18%)
Aug 11, 2022 5.120 5.280 5.040 5.080 45,909 -0.12(-2.31%)
Aug 10, 2022 5.250 5.290 5.100 5.200 32,335 +0.04(+0.78%)
Aug 09, 2022 5.210 5.216 4.900 5.160 88,411 -0.13(-2.46%)
Aug 08, 2022 5.270 5.390 5.090 5.290 42,298 +0.03(+0.57%)
Aug 05, 2022 5.340 5.390 5.180 5.260 37,427 -0.02(-0.38%)
Aug 04, 2022 5.220 5.390 5.150 5.280 43,174 +0.08(+1.54%)
Aug 03, 2022 5.160 5.290 5.110 5.200 47,561 +0.14(+2.77%)
Aug 02, 2022 5.170 5.170 5.000 5.060 48,013 -0.03(-0.59%)
Aug 01, 2022 5.100 5.170 4.870 5.090 131,817 -0.08(-1.55%)
Jul 29, 2022 5.100 5.210 5.100 5.170 35,574 +0.02(+0.39%)
Jul 28, 2022 5.250 5.250 5.000 5.150 68,873 -0.07(-1.34%)
Jul 27, 2022 5.140 5.320 5.140 5.220 29,609 +0.09(+1.75%)
Jul 26, 2022 5.170 5.216 5.130 5.130 28,218 +0.00(+0.00%)
Jul 25, 2022 5.310 5.330 5.130 5.130 42,203 -0.17(-3.21%)
Jul 22, 2022 5.430 5.610 5.250 5.300 44,182 -0.15(-2.75%)
Jul 21, 2022 5.440 5.540 5.330 5.450 35,103 +0.02(+0.37%)
Jul 20, 2022 5.270 5.460 5.270 5.430 36,292 +0.14(+2.65%)
Jul 19, 2022 5.310 5.415 5.190 5.290 62,765 +0.02(+0.38%)
Jul 18, 2022 5.250 5.480 5.170 5.270 74,208 +0.05(+0.96%)
Jul 15, 2022 5.350 5.350 5.120 5.220 34,947 +0.10(+1.95%)
Jul 14, 2022 5.190 5.280 5.050 5.120 58,406 -0.20(-3.76%)
Jul 13, 2022 5.150 5.410 5.150 5.320 22,165 +0.14(+2.70%)
Jul 12, 2022 5.390 5.520 5.140 5.180 42,316 -0.27(-4.95%)
Jul 11, 2022 5.720 5.720 5.420 5.450 52,643 -0.38(-6.52%)
Jul 08, 2022 5.750 5.895 5.680 5.830 60,465 +0.03(+0.52%)
Jul 07, 2022 5.890 6.015 5.760 5.800 111,055 -0.08(-1.36%)
Jul 06, 2022 5.830 6.178 5.830 5.880 58,982 +0.09(+1.55%)
Jul 05, 2022 5.640 5.870 5.500 5.790 85,925 +0.15(+2.66%)
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.