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 28, 2024 8.200 8.200 7.835 8.130 70,065 +0.14(+1.75%)
Mar 27, 2024 8.000 8.050 7.810 7.990 59,591 +0.02(+0.25%)
Mar 26, 2024 7.450 8.180 7.290 7.970 146,393 +0.48(+6.41%)
Mar 25, 2024 7.500 7.500 7.115 7.490 60,136 -0.01(-0.13%)
Mar 22, 2024 7.250 7.500 6.990 7.500 69,151 +0.25(+3.45%)
Mar 21, 2024 7.240 7.260 7.050 7.250 58,052 +0.09(+1.26%)
Mar 20, 2024 7.080 7.200 6.780 7.160 57,535 +0.05(+0.70%)
Mar 19, 2024 6.650 7.480 6.650 7.110 107,618 +0.48(+7.24%)
Mar 18, 2024 5.940 7.000 5.590 6.630 110,865 +0.72(+12.18%)
Mar 15, 2024 6.220 6.400 5.870 5.910 72,881 -0.45(-7.08%)
Mar 14, 2024 6.220 6.440 6.120 6.360 60,868 +0.05(+0.79%)
Mar 13, 2024 6.330 6.400 6.110 6.310 53,727 -0.02(-0.32%)
Mar 12, 2024 6.400 6.460 6.000 6.330 63,347 -0.02(-0.31%)
Mar 11, 2024 6.460 6.460 6.230 6.350 27,514 -0.05(-0.78%)
Mar 08, 2024 6.460 6.568 6.110 6.400 49,452 +0.01(+0.16%)
Mar 07, 2024 6.450 6.490 6.340 6.390 39,405 -0.01(-0.16%)
Mar 06, 2024 6.470 6.480 6.350 6.400 51,208 +0.11(+1.75%)
Mar 05, 2024 6.320 6.480 6.210 6.290 25,186 -0.10(-1.56%)
Mar 04, 2024 6.540 6.540 6.260 6.390 50,950 -0.01(-0.16%)
Mar 01, 2024 6.260 6.430 5.911 6.400 75,925 +0.14(+2.24%)
Feb 29, 2024 6.470 6.470 6.165 6.260 31,970 -0.08(-1.26%)
Feb 28, 2024 6.410 6.410 6.080 6.340 37,943 -0.05(-0.78%)
Feb 27, 2024 6.580 6.580 6.360 6.390 48,118 -0.06(-0.93%)
Feb 26, 2024 6.570 6.665 6.320 6.450 50,675 +0.00(+0.00%)
Feb 23, 2024 6.090 6.570 6.090 6.450 52,631 +0.33(+5.39%)
Feb 22, 2024 6.960 7.050 6.120 6.120 101,118 -0.78(-11.30%)
Feb 21, 2024 6.060 7.240 6.000 6.900 267,177 +0.84(+13.86%)
Feb 20, 2024 5.850 6.060 5.800 6.060 87,980 +0.16(+2.71%)
Feb 16, 2024 5.870 6.000 5.692 5.900 29,444 +0.12(+2.08%)
Feb 15, 2024 6.060 6.060 5.500 5.780 28,684 -0.27(-4.46%)
Feb 14, 2024 6.000 6.050 5.861 6.050 40,489 +0.04(+0.67%)
Feb 13, 2024 5.910 6.100 5.860 6.010 32,642 -0.01(-0.17%)
Feb 12, 2024 5.910 6.120 5.849 6.020 50,466 +0.14(+2.38%)
Feb 09, 2024 5.450 5.890 5.400 5.880 60,456 +0.44(+8.09%)
Feb 08, 2024 5.480 5.490 5.360 5.440 21,519 -0.03(-0.55%)
Feb 07, 2024 5.490 5.500 5.420 5.470 46,041 +0.05(+0.92%)
Feb 06, 2024 5.480 5.498 5.343 5.420 27,830 -0.05(-0.91%)
Feb 05, 2024 5.350 5.500 5.070 5.470 64,101 +0.04(+0.74%)
Feb 02, 2024 4.620 5.430 4.442 5.430 57,937 +0.80(+17.28%)
Feb 01, 2024 4.620 4.630 4.430 4.630 37,653 +0.04(+0.87%)
Jan 31, 2024 4.389 4.600 4.315 4.590 29,350 +0.25(+5.76%)
Jan 30, 2024 4.300 4.365 4.280 4.340 21,267 +0.04(+0.93%)
Jan 29, 2024 4.320 4.390 4.190 4.300 22,080 +0.10(+2.38%)
Jan 26, 2024 4.200 4.200 4.145 4.200 14,129 -0.02(-0.47%)
Jan 25, 2024 4.400 4.400 4.205 4.220 19,307 -0.30(-6.64%)
Jan 24, 2024 4.500 4.525 4.260 4.520 73,287 -0.03(-0.66%)
Jan 23, 2024 4.550 4.590 4.500 4.550 12,678 +0.05(+1.11%)
Jan 22, 2024 4.590 4.590 4.497 4.500 29,873 -0.15(-3.23%)
Jan 19, 2024 4.780 4.780 4.573 4.650 12,672 -0.15(-3.12%)
Jan 18, 2024 4.850 4.850 4.560 4.800 13,728 -0.07(-1.44%)
Jan 17, 2024 5.250 5.250 4.700 4.870 22,987 -0.37(-7.06%)
Jan 16, 2024 4.950 5.390 4.870 5.240 34,645 +0.24(+4.80%)
Jan 12, 2024 4.410 5.000 4.400 5.000 38,378 +0.58(+13.12%)
Jan 11, 2024 4.570 4.690 4.400 4.420 23,111 -0.25(-5.35%)
Jan 10, 2024 4.570 4.740 4.455 4.670 32,958 +0.12(+2.64%)
Jan 09, 2024 4.020 4.550 4.020 4.550 39,490 +0.50(+12.35%)
Jan 08, 2024 4.050 4.210 3.900 4.050 18,580 +0.02(+0.50%)
Jan 05, 2024 4.068 4.245 4.000 4.030 20,719 -0.21(-4.95%)
Jan 04, 2024 4.300 4.300 4.010 4.240 15,406 -0.05(-1.17%)
Jan 03, 2024 4.240 4.330 4.127 4.290 8,238 -0.05(-1.15%)
Jan 02, 2024 4.000 4.387 4.000 4.340 9,180 +0.34(+8.50%)
Dec 29, 2023 3.970 4.080 3.960 4.000 9,764 +0.03(+0.76%)
Dec 28, 2023 3.940 4.055 3.920 3.970 15,624 -0.03(-0.75%)
Dec 27, 2023 3.940 4.030 3.910 4.000 30,633 +0.07(+1.78%)
Dec 26, 2023 3.870 3.940 3.830 3.930 13,717 +0.01(+0.26%)
Dec 22, 2023 4.000 4.090 3.900 3.920 15,072 -0.07(-1.75%)
Dec 21, 2023 3.990 4.000 3.810 3.990 15,383 +0.05(+1.27%)
Dec 20, 2023 4.100 4.100 3.810 3.940 36,509 -0.17(-4.14%)
Dec 19, 2023 4.150 4.590 4.100 4.110 37,984 -0.03(-0.72%)
Dec 18, 2023 4.630 4.630 4.015 4.140 37,114 -0.51(-10.97%)
Dec 15, 2023 4.330 5.040 4.330 4.650 31,670 +0.02(+0.43%)
Dec 14, 2023 4.500 4.650 4.240 4.630 18,046 +0.17(+3.81%)
Dec 13, 2023 4.470 4.630 4.190 4.460 14,063 -0.04(-0.89%)
Dec 12, 2023 4.140 4.620 4.140 4.500 35,133 +0.31(+7.40%)
Dec 11, 2023 4.210 4.230 4.080 4.190 14,895 +0.02(+0.48%)
Dec 08, 2023 4.200 4.200 4.060 4.170 20,149 -0.01(-0.24%)
Dec 07, 2023 4.160 4.180 4.050 4.180 5,522 +0.07(+1.70%)
Dec 06, 2023 4.000 4.110 3.891 4.110 23,335 +0.15(+3.79%)
Dec 05, 2023 3.880 3.990 3.845 3.960 20,794 +0.03(+0.76%)
Dec 04, 2023 3.930 3.935 3.730 3.930 15,882 -0.05(-1.26%)
Dec 01, 2023 3.990 3.990 3.720 3.980 21,136 +0.06(+1.53%)
Nov 30, 2023 3.750 3.920 3.710 3.920 14,748 +0.21(+5.66%)
Nov 29, 2023 3.690 3.780 3.660 3.710 9,506 +0.01(+0.27%)
Nov 28, 2023 3.710 3.800 3.600 3.700 11,821 -0.05(-1.33%)
Nov 27, 2023 3.850 3.870 3.610 3.750 15,174 +0.17(+4.75%)
Nov 24, 2023 3.570 3.580 3.540 3.580 2,349 +0.00(+0.00%)
Nov 22, 2023 3.700 3.730 3.510 3.580 17,706 +0.02(+0.56%)
Nov 21, 2023 3.640 3.695 3.520 3.560 24,860 -0.09(-2.47%)
Nov 20, 2023 3.800 3.830 3.630 3.650 38,577 -0.16(-4.07%)
Nov 17, 2023 3.740 3.990 3.700 3.805 12,415 +0.10(+2.84%)
Nov 16, 2023 3.720 3.981 3.650 3.700 20,847 -0.10(-2.63%)
Nov 15, 2023 3.850 3.850 3.560 3.800 24,596 -0.01(-0.26%)
Nov 14, 2023 3.970 4.060 3.790 3.810 32,730 -0.12(-3.05%)
Nov 13, 2023 3.870 4.010 3.810 3.930 16,099 -0.01(-0.25%)
Nov 10, 2023 3.920 4.040 3.810 3.940 19,151 +0.11(+2.87%)
Nov 09, 2023 3.920 3.920 3.790 3.830 21,829 -0.12(-3.16%)
Nov 08, 2023 3.990 4.070 3.920 3.955 30,776 +0.02(+0.64%)
Nov 07, 2023 4.010 4.190 3.910 3.930 7,758 -0.22(-5.30%)
Nov 06, 2023 4.170 4.230 4.070 4.150 7,011 -0.03(-0.72%)
Nov 03, 2023 4.360 4.440 4.170 4.180 12,845 -0.18(-4.13%)
Nov 02, 2023 4.420 4.437 4.230 4.360 11,747 +0.06(+1.40%)
Nov 01, 2023 4.220 4.330 4.175 4.300 21,147 +0.12(+2.87%)
Oct 31, 2023 3.990 4.240 3.988 4.180 26,847 +0.18(+4.50%)
Oct 30, 2023 3.970 4.000 3.875 4.000 25,694 +0.00(+0.00%)
Oct 27, 2023 3.880 4.000 3.880 4.000 14,419 +0.07(+1.78%)
Oct 26, 2023 3.890 3.930 3.820 3.930 2,519 -0.02(-0.51%)
Oct 25, 2023 3.860 3.950 3.740 3.950 13,501 +0.00(+0.00%)
Oct 24, 2023 3.960 3.960 3.900 3.950 4,475 -0.02(-0.50%)
Oct 23, 2023 3.780 3.980 3.710 3.970 16,453 +0.20(+5.17%)
Oct 20, 2023 3.810 3.810 3.720 3.775 7,972 -0.00(-0.13%)
Oct 19, 2023 3.950 3.970 3.780 3.780 7,508 -0.15(-3.82%)
Oct 18, 2023 3.900 3.960 3.810 3.930 26,688 +0.03(+0.77%)
Oct 17, 2023 3.910 3.990 3.900 3.900 18,727 -0.03(-0.76%)
Oct 16, 2023 3.920 4.000 3.930 3.930 11,384 +0.00(+0.00%)
Oct 13, 2023 3.950 3.980 3.910 3.930 3,350 -0.06(-1.50%)
Oct 12, 2023 3.950 4.000 3.875 3.990 19,199 +0.10(+2.57%)
Oct 11, 2023 4.000 4.000 3.870 3.890 35,738 -0.21(-5.12%)
Oct 10, 2023 4.140 4.140 4.010 4.100 4,039 -0.03(-0.73%)
Oct 09, 2023 4.090 4.130 4.010 4.130 1,109 +0.03(+0.73%)
Oct 06, 2023 4.070 4.140 4.070 4.100 8,755 +0.09(+2.24%)
Oct 05, 2023 4.140 4.175 4.010 4.010 9,790 +0.14(+3.62%)
Oct 04, 2023 3.860 3.905 3.860 3.870 8,133 +0.06(+1.57%)
Oct 03, 2023 3.830 3.860 3.600 3.810 26,349 -0.04(-1.04%)
Oct 02, 2023 4.160 4.160 3.850 3.850 15,219 -0.27(-6.55%)
Sep 29, 2023 4.229 4.229 4.050 4.120 9,892 +0.07(+1.73%)
Sep 28, 2023 4.000 4.120 3.910 4.050 27,582 +0.03(+0.75%)
Sep 27, 2023 4.020 4.270 4.020 4.020 28,672 -0.14(-3.37%)
Sep 26, 2023 4.150 4.205 4.110 4.160 15,291 -0.02(-0.48%)
Sep 25, 2023 4.360 4.310 4.180 4.180 19,287 -0.18(-4.13%)
Sep 22, 2023 4.560 4.560 4.360 4.360 7,375 -0.20(-4.39%)
Sep 21, 2023 4.430 4.560 4.340 4.560 7,177 +0.09(+2.01%)
Sep 20, 2023 4.640 4.660 4.430 4.470 5,786 -0.10(-2.19%)
Sep 19, 2023 4.460 4.570 4.340 4.570 12,309 +0.12(+2.70%)
Sep 18, 2023 4.310 4.500 4.300 4.450 25,005 -0.10(-2.20%)
Sep 15, 2023 4.660 4.660 4.485 4.550 44,420 -0.19(-4.01%)
Sep 14, 2023 4.720 4.920 4.600 4.740 18,840 -0.03(-0.63%)
Sep 13, 2023 4.600 4.770 4.600 4.770 10,554 +0.12(+2.58%)
Sep 12, 2023 4.620 4.750 4.620 4.650 6,655 -0.03(-0.64%)
Sep 11, 2023 4.770 4.870 4.660 4.680 13,377 -0.14(-2.90%)
Sep 08, 2023 4.800 4.840 4.660 4.820 9,021 +0.09(+1.90%)
Sep 06, 2023 4.730 1,478 -0.08(-1.66%)
Sep 05, 2023 4.800 4.980 4.770 4.810 65,817 +0.05(+1.05%)
Sep 01, 2023 4.960 5.070 4.710 4.760 32,552 -0.16(-3.25%)
Aug 31, 2023 5.040 5.380 4.800 4.920 74,015 -0.06(-1.20%)
Aug 30, 2023 5.130 5.150 4.890 4.980 31,571 -0.17(-3.30%)
Aug 29, 2023 5.230 5.360 5.150 5.150 7,562 -0.04(-0.77%)
Aug 28, 2023 5.470 5.860 5.100 5.190 37,458 -0.47(-8.30%)
Aug 25, 2023 5.690 5.930 5.660 5.660 6,782 -0.14(-2.41%)
Aug 24, 2023 5.820 5.970 5.590 5.800 3,974 -0.01(-0.17%)
Aug 23, 2023 5.510 5.890 5.510 5.810 26,913 +0.21(+3.75%)
Aug 22, 2023 5.120 5.680 4.980 5.600 26,619 +0.45(+8.74%)
Aug 21, 2023 5.000 5.230 4.910 5.150 74,821 +0.15(+3.00%)
Aug 18, 2023 5.010 5.100 5.000 5.000 8,332 -0.11(-2.15%)
Aug 17, 2023 5.000 5.180 5.000 5.110 19,063 +0.25(+5.14%)
Aug 16, 2023 4.810 4.900 4.800 4.860 13,830 +0.01(+0.21%)
Aug 15, 2023 5.000 5.080 4.833 4.850 7,625 -0.08(-1.62%)
Aug 14, 2023 4.930 5.180 4.930 4.930 3,404 -0.16(-3.14%)
Aug 11, 2023 5.150 5.250 5.060 5.090 15,059 +0.01(+0.20%)
Aug 10, 2023 4.860 5.190 4.860 5.080 13,079 +0.28(+5.83%)
Aug 09, 2023 5.000 5.340 4.800 4.800 15,717 -0.20(-4.00%)
Aug 08, 2023 4.960 5.130 4.900 5.000 11,367 +0.09(+1.83%)
Aug 07, 2023 5.080 5.150 4.900 4.910 5,209 -0.11(-2.19%)
Aug 04, 2023 4.930 5.155 4.930 5.020 5,952 +0.04(+0.80%)
Aug 03, 2023 5.180 5.190 4.980 4.980 8,354 -0.20(-3.86%)
Aug 02, 2023 5.340 5.390 5.015 5.180 5,736 -0.16(-3.00%)
Aug 01, 2023 5.060 5.440 5.060 5.340 12,416 +0.31(+6.16%)
Jul 31, 2023 5.020 5.240 4.890 5.030 9,094 -0.04(-0.79%)
Jul 28, 2023 4.950 5.130 4.920 5.070 10,384 +0.12(+2.42%)
Jul 27, 2023 5.300 5.340 4.950 4.950 28,567 -0.47(-8.67%)
Jul 26, 2023 5.250 5.520 5.230 5.420 7,363 +0.19(+3.63%)
Jul 25, 2023 5.230 5.302 5.230 5.230 19,851 -0.09(-1.69%)
Jul 24, 2023 5.550 5.550 5.170 5.320 28,520 -0.21(-3.80%)
Jul 21, 2023 5.450 5.678 5.333 5.530 10,481 +0.11(+2.03%)
Jul 20, 2023 5.230 5.450 5.208 5.420 20,219 +0.16(+3.04%)
Jul 19, 2023 5.250 5.270 5.190 5.260 12,749 -0.05(-0.94%)
Jul 18, 2023 5.280 5.410 5.240 5.310 8,494 +0.00(+0.00%)
Jul 17, 2023 5.220 5.560 5.220 5.310 16,030 +0.11(+2.12%)
Jul 14, 2023 5.500 5.658 5.170 5.200 39,097 -0.29(-5.28%)
Jul 13, 2023 5.410 5.670 5.220 5.490 32,434 +0.05(+0.92%)
Jul 12, 2023 5.340 5.590 5.330 5.440 18,603 +0.22(+4.21%)
Jul 11, 2023 5.470 5.470 5.220 5.220 17,735 -0.19(-3.51%)
Jul 10, 2023 5.500 5.556 5.410 5.410 4,777 -0.11(-1.99%)
Jul 07, 2023 5.260 5.630 5.260 5.520 21,496 +0.23(+4.35%)
Jul 06, 2023 5.400 5.410 5.220 5.290 40,411 -0.15(-2.76%)
Jul 05, 2023 5.630 5.970 5.330 5.440 43,490 -0.15(-2.68%)
Jul 03, 2023 5.990 6.000 5.500 5.590 48,890 -0.35(-5.89%)
Jun 30, 2023 5.990 5.990 5.800 5.940 28,361 -0.05(-0.83%)
Jun 29, 2023 5.960 6.160 5.950 5.990 41,562 +0.14(+2.39%)
Jun 28, 2023 6.190 6.316 5.844 5.850 39,027 -0.24(-3.94%)
Jun 27, 2023 6.000 6.285 5.920 6.090 54,980 +0.09(+1.50%)
Jun 26, 2023 6.070 6.300 5.880 6.000 44,835 -0.04(-0.66%)
Jun 23, 2023 5.740 6.050 5.626 6.040 65,832 +0.29(+5.04%)
Jun 22, 2023 5.960 6.060 5.750 5.750 23,111 -0.20(-3.36%)
Jun 21, 2023 5.860 5.990 5.780 5.950 35,833 +0.04(+0.68%)
Jun 20, 2023 6.150 6.150 5.750 5.910 64,377 -0.28(-4.52%)
Jun 16, 2023 6.210 6.350 5.910 6.190 75,495 +0.05(+0.81%)
Jun 15, 2023 6.480 6.520 6.080 6.140 44,852 +2.85(+86.63%)
May 08, 2023 3.320 3.370 3.255 3.290 8,485 -0.06(-1.79%)
May 05, 2023 3.310 3.400 3.270 3.350 24,042 +0.02(+0.60%)
May 04, 2023 3.410 3.410 3.300 3.330 7,184 -0.05(-1.48%)
May 03, 2023 3.500 3.590 3.310 3.380 32,478 -0.11(-3.15%)
May 02, 2023 3.430 3.500 3.420 3.490 8,978 +0.02(+0.58%)
May 01, 2023 3.500 3.529 3.440 3.470 42,910 +0.03(+0.87%)
Apr 28, 2023 3.300 3.495 3.300 3.440 34,464 +0.17(+5.20%)
Apr 27, 2023 3.050 3.390 3.050 3.270 17,565 +0.21(+6.86%)
Apr 26, 2023 3.320 3.320 3.050 3.060 39,687 -0.26(-7.83%)
Apr 25, 2023 3.460 3.490 3.300 3.320 16,305 -0.11(-3.21%)
Apr 24, 2023 3.440 3.480 3.390 3.430 15,991 -0.03(-0.87%)
Apr 21, 2023 3.450 3.501 3.440 3.460 5,893 -0.01(-0.29%)
Apr 20, 2023 3.510 3.550 3.470 3.470 14,478 -0.03(-0.86%)
Apr 19, 2023 3.520 3.567 3.360 3.500 34,421 -0.01(-0.28%)
Apr 18, 2023 3.680 3.680 3.500 3.510 105,790 -0.17(-4.62%)
Apr 17, 2023 3.720 3.729 3.650 3.680 16,145 +0.12(+3.37%)
Apr 14, 2023 3.590 3.660 3.530 3.560 24,170 -0.06(-1.66%)
Apr 13, 2023 3.710 3.719 3.600 3.620 11,204 -0.05(-1.36%)
Apr 12, 2023 3.710 3.800 3.600 3.670 71,561 +0.02(+0.55%)
Apr 11, 2023 3.550 3.750 3.550 3.650 59,511 +0.10(+2.82%)
Apr 10, 2023 3.610 3.660 3.550 3.550 14,064 -0.06(-1.66%)
Apr 06, 2023 3.490 3.610 3.480 3.610 27,466 +0.13(+3.74%)
Apr 05, 2023 3.440 3.490 3.400 3.480 20,031 +0.06(+1.75%)
Apr 04, 2023 3.480 3.480 3.410 3.420 7,341 -0.04(-1.16%)
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.