Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

XBiotech Inc. - Common Stock (NQ: XBIT )

3.180 -0.020 (-0.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 11, 2025 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 11, 2025 3.240 3.370 3.130 3.180 32,547 -0.02(-0.63%)
Mar 10, 2025 3.170 3.500 3.110 3.200 38,441 -0.05(-1.54%)
Mar 07, 2025 3.230 3.300 3.155 3.250 30,936 +0.06(+1.88%)
Mar 06, 2025 3.170 3.230 3.135 3.190 25,011 -0.06(-1.85%)
Mar 05, 2025 3.200 3.290 3.162 3.250 42,285 +0.09(+2.85%)
Mar 04, 2025 3.340 3.340 3.080 3.160 56,967 -0.19(-5.67%)
Mar 03, 2025 3.590 3.600 3.325 3.350 88,602 -0.17(-4.83%)
Feb 28, 2025 3.110 3.540 3.110 3.520 61,995 +0.41(+13.18%)
Feb 27, 2025 3.000 3.160 3.000 3.110 35,336 +0.11(+3.67%)
Feb 26, 2025 3.030 3.080 2.950 3.000 75,205 -0.02(-0.66%)
Feb 25, 2025 3.050 3.130 3.000 3.020 47,151 -0.04(-1.31%)
Feb 24, 2025 3.010 3.090 2.940 3.060 39,141 +0.07(+2.34%)
Feb 21, 2025 3.170 3.200 2.990 2.990 83,904 -0.13(-4.17%)
Feb 20, 2025 3.110 3.160 3.030 3.120 28,919 +0.01(+0.32%)
Feb 19, 2025 3.050 3.200 3.050 3.110 43,037 +0.08(+2.64%)
Feb 18, 2025 3.270 3.300 3.030 3.030 78,394 -0.24(-7.34%)
Feb 14, 2025 3.170 3.320 3.170 3.270 50,491 +0.06(+1.87%)
Feb 13, 2025 3.250 3.250 3.131 3.210 47,184 -0.01(-0.31%)
Feb 12, 2025 3.250 3.250 3.200 3.220 58,067 -0.08(-2.42%)
Feb 11, 2025 3.340 3.350 3.200 3.300 63,538 -0.02(-0.60%)
Feb 10, 2025 3.130 3.390 3.130 3.320 80,683 +0.22(+7.10%)
Feb 07, 2025 3.280 3.330 3.050 3.100 56,406 -0.18(-5.49%)
Feb 06, 2025 3.450 3.450 3.280 3.280 52,888 -0.14(-4.09%)
Feb 05, 2025 3.300 3.470 3.270 3.420 77,825 +0.17(+5.23%)
Feb 04, 2025 3.360 3.505 3.220 3.250 48,420 -0.08(-2.40%)
Feb 03, 2025 3.400 3.538 3.270 3.330 45,719 -0.13(-3.76%)
Jan 31, 2025 3.680 3.690 3.440 3.460 55,071 -0.16(-4.42%)
Jan 30, 2025 3.670 3.670 3.570 3.620 38,980 +0.01(+0.28%)
Jan 29, 2025 3.450 3.660 3.450 3.610 64,602 +0.13(+3.74%)
Jan 28, 2025 3.650 3.650 3.400 3.480 57,621 -0.16(-4.40%)
Jan 27, 2025 3.670 3.780 3.580 3.640 34,033 -0.01(-0.27%)
Jan 24, 2025 3.720 3.780 3.650 3.650 32,440 -0.05(-1.35%)
Jan 23, 2025 3.760 3.800 3.600 3.700 63,327 -0.07(-1.86%)
Jan 22, 2025 3.850 4.000 3.750 3.770 61,482 -0.06(-1.57%)
Jan 21, 2025 3.910 3.970 3.800 3.830 59,111 +0.01(+0.26%)
Jan 17, 2025 3.840 3.990 3.800 3.820 40,027 +0.02(+0.53%)
Jan 16, 2025 3.890 4.000 3.800 3.800 62,935 -0.09(-2.31%)
Jan 15, 2025 3.810 3.940 3.720 3.890 33,227 +0.18(+4.85%)
Jan 14, 2025 3.900 3.900 3.640 3.710 31,577 -0.14(-3.64%)
Jan 13, 2025 3.870 4.030 3.750 3.850 46,909 -0.03(-0.77%)
Jan 10, 2025 3.970 4.300 3.811 3.880 53,477 -0.13(-3.24%)
Jan 08, 2025 4.250 4.480 4.000 4.010 67,566 -0.25(-5.87%)
Jan 07, 2025 4.510 4.540 4.250 4.260 51,317 -0.22(-4.91%)
Jan 06, 2025 4.520 4.670 4.460 4.480 114,145 +0.06(+1.36%)
Jan 03, 2025 4.230 4.500 4.160 4.420 65,291 +0.25(+6.00%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.