Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Xbiotech Inc (NQ: XBIT )

6.620 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EST, Nov 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 21, 2024	6.550	6.850	6.440	6.620	30,677	+0.13(+2.00%)
Nov 20, 2024	6.630	6.830	6.360	6.490	51,258	-0.18(-2.70%)
Nov 19, 2024	6.570	6.805	6.490	6.670	29,366	+0.00(+0.00%)
Nov 18, 2024	6.660	6.810	6.550	6.670	39,715	+0.01(+0.15%)
Nov 15, 2024	7.050	7.170	6.610	6.660	95,506	-0.31(-4.45%)
Nov 14, 2024	7.170	7.430	6.700	6.970	61,101	-0.13(-1.83%)
Nov 13, 2024	7.090	7.300	7.020	7.100	35,117	+0.01(+0.14%)
Nov 12, 2024	7.330	7.430	6.683	7.090	59,103	-0.21(-2.88%)
Nov 11, 2024	7.720	7.740	7.110	7.300	52,629	-0.25(-3.31%)
Nov 08, 2024	7.420	7.557	7.335	7.550	25,663	+0.19(+2.58%)
Nov 07, 2024	8.250	8.250	7.360	7.360	114,193	-0.89(-10.79%)
Nov 06, 2024	7.550	8.320	7.250	8.250	153,806	+0.79(+10.59%)
Nov 05, 2024	7.250	7.510	7.250	7.460	24,447	+0.16(+2.19%)
Nov 04, 2024	7.350	7.360	7.192	7.300	16,409	-0.05(-0.68%)
Nov 01, 2024	7.390	7.390	7.137	7.350	27,407	+0.09(+1.24%)
Oct 31, 2024	7.330	7.490	7.250	7.260	31,271	-0.13(-1.76%)
Oct 30, 2024	7.310	7.650	7.072	7.390	62,083	+0.23(+3.28%)
Oct 29, 2024	7.690	7.750	6.830	7.155	66,039	-0.55(-7.20%)
Oct 28, 2024	7.340	7.715	7.070	7.710	61,547	+0.54(+7.53%)
Oct 25, 2024	7.380	7.800	7.150	7.170	64,252	-0.07(-0.97%)
Oct 24, 2024	7.190	7.430	6.870	7.240	70,409	+0.10(+1.40%)
Oct 23, 2024	7.400	7.400	7.000	7.140	31,656	-0.37(-4.93%)
Oct 22, 2024	7.460	7.600	7.200	7.510	25,832	-0.06(-0.79%)
Oct 21, 2024	7.480	7.600	7.450	7.570	19,136	+0.02(+0.26%)
Oct 18, 2024	7.560	7.600	7.450	7.550	19,512	+0.01(+0.13%)
Oct 17, 2024	7.600	7.600	7.540	7.540	28,849	-0.17(-2.20%)
Oct 16, 2024	7.550	7.750	7.280	7.710	39,882	+0.26(+3.49%)
Oct 15, 2024	7.630	7.700	7.070	7.450	36,774	-0.25(-3.25%)
Oct 14, 2024	7.400	7.720	7.260	7.700	27,343	+0.25(+3.36%)
Oct 11, 2024	7.020	7.490	6.740	7.450	34,603	+0.48(+6.89%)
Oct 10, 2024	6.960	7.110	6.960	6.970	12,214	-0.11(-1.55%)
Oct 09, 2024	6.900	7.150	6.790	7.080	16,520	+0.20(+2.91%)
Oct 08, 2024	7.250	7.250	6.790	6.880	31,307	-0.31(-4.31%)
Oct 07, 2024	7.480	7.596	7.075	7.190	22,418	-0.29(-3.88%)
Oct 04, 2024	7.170	7.480	7.090	7.480	19,286	+0.43(+6.10%)
Oct 03, 2024	7.400	7.490	7.050	7.050	19,117	-0.45(-6.00%)
Oct 02, 2024	7.340	7.600	7.325	7.500	29,363	+0.10(+1.35%)
Oct 01, 2024	7.670	7.750	7.395	7.400	32,652	-0.33(-4.27%)
Sep 30, 2024	7.210	7.930	7.210	7.730	100,917	+0.52(+7.21%)
Sep 27, 2024	6.810	7.210	6.635	7.210	29,988	+0.51(+7.61%)
Sep 26, 2024	6.690	6.780	6.415	6.700	56,818	+0.15(+2.29%)
Sep 25, 2024	6.720	7.050	6.340	6.550	39,761	-0.19(-2.82%)
Sep 24, 2024	6.790	6.790	6.250	6.740	59,466	-0.05(-0.74%)
Sep 23, 2024	6.750	7.270	6.550	6.790	62,586	+0.00(+0.00%)
Sep 20, 2024	7.650	7.930	6.510	6.790	289,700	-1.16(-14.59%)
Sep 19, 2024	7.500	7.980	7.250	7.950	50,117	+0.45(+6.00%)
Sep 18, 2024	7.410	7.830	7.360	7.500	32,564	+0.11(+1.49%)
Sep 17, 2024	7.290	7.580	7.290	7.390	45,923	+0.31(+4.38%)
Sep 16, 2024	7.110	7.175	6.920	7.080	25,900	+0.02(+0.28%)
Sep 13, 2024	6.930	7.070	6.749	7.060	20,364	+0.24(+3.52%)
Sep 12, 2024	6.440	6.990	6.440	6.820	30,053	+0.35(+5.41%)
Sep 11, 2024	6.620	6.655	6.390	6.470	10,308	-0.18(-2.71%)
Sep 10, 2024	6.600	6.845	6.360	6.650	38,180	-0.02(-0.30%)
Sep 09, 2024	6.500	6.880	6.391	6.670	28,310	+0.15(+2.30%)
Sep 06, 2024	6.300	6.690	6.270	6.520	46,830	+0.26(+4.15%)
Sep 05, 2024	5.770	6.350	5.680	6.260	33,093	+0.54(+9.44%)
Sep 04, 2024	5.700	5.900	5.620	5.720	33,094	-0.03(-0.52%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Xbiotech Inc (NQ: XBIT )

Historical Prices