Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Xbiotech Inc (NQ: XBIT )

6.220 -0.440 (-6.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 12, 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 (%)
Jul 12, 2024 6.660 6.768 6.060 6.220 60,280 -0.44(-6.61%)
Jul 11, 2024 6.250 6.740 6.250 6.660 121,946 +0.39(+6.22%)
Jul 10, 2024 5.880 6.640 5.790 6.270 117,969 +0.33(+5.56%)
Jul 09, 2024 5.860 6.010 5.820 5.940 38,557 +0.03(+0.51%)
Jul 08, 2024 5.580 5.950 5.020 5.910 207,491 +0.21(+3.68%)
Jul 05, 2024 5.790 5.875 5.570 5.700 76,024 -0.09(-1.55%)
Jul 03, 2024 5.760 5.950 5.650 5.790 49,132 +0.10(+1.76%)
Jul 02, 2024 5.490 5.990 5.272 5.690 175,195 +0.14(+2.52%)
Jul 01, 2024 5.050 5.630 4.845 5.550 255,502 +0.41(+7.98%)
Jun 28, 2024 4.470 5.680 4.470 5.140 2,160,999 +0.53(+11.50%)
Jun 27, 2024 4.810 5.050 4.240 4.610 157,467 -0.28(-5.73%)
Jun 26, 2024 4.620 5.160 4.575 4.890 157,261 +0.09(+1.87%)
Jun 25, 2024 4.530 5.210 4.450 4.800 291,061 +0.26(+5.73%)
Jun 24, 2024 5.180 5.330 4.390 4.540 141,081 -0.62(-12.02%)
Jun 21, 2024 5.130 5.300 5.010 5.160 85,186 +0.04(+0.78%)
Jun 20, 2024 5.210 5.470 5.060 5.120 141,957 -0.14(-2.66%)
Jun 18, 2024 6.040 7.890 5.140 5.260 796,482 -0.82(-13.49%)
Jun 17, 2024 6.000 6.160 5.950 6.080 62,997 -0.02(-0.33%)
Jun 14, 2024 6.170 6.320 5.960 6.100 49,589 -0.22(-3.48%)
Jun 13, 2024 6.320 6.400 5.980 6.320 90,075 +0.04(+0.64%)
Jun 12, 2024 6.520 6.628 6.060 6.280 95,799 -0.31(-4.70%)
Jun 11, 2024 6.810 6.900 6.540 6.590 65,646 -0.04(-0.60%)
Jun 10, 2024 6.590 6.890 6.540 6.630 49,173 -0.11(-1.63%)
Jun 07, 2024 7.030 7.050 6.615 6.740 67,122 -0.36(-5.07%)
Jun 06, 2024 7.170 7.215 6.860 7.100 52,000 -0.04(-0.56%)
Jun 05, 2024 7.460 7.460 6.930 7.140 60,448 -0.27(-3.64%)
Jun 04, 2024 6.890 7.460 6.890 7.410 56,985 +0.47(+6.77%)
Jun 03, 2024 7.330 7.330 6.830 6.940 76,156 -0.31(-4.28%)
May 31, 2024 7.530 7.530 7.170 7.250 26,447 -0.24(-3.20%)
May 30, 2024 7.300 7.600 7.170 7.490 75,099 +0.12(+1.63%)
May 29, 2024 7.540 7.790 7.300 7.370 63,042 -0.44(-5.63%)
May 28, 2024 8.460 8.635 7.300 7.810 308,427 -0.50(-6.02%)
May 24, 2024 8.380 8.460 8.100 8.310 92,688 -0.05(-0.60%)
May 23, 2024 8.520 8.653 8.220 8.360 52,682 -0.23(-2.68%)
May 22, 2024 8.750 9.050 8.482 8.590 55,781 -0.15(-1.72%)
May 21, 2024 8.540 8.820 8.360 8.740 51,793 +0.20(+2.34%)
May 20, 2024 8.500 8.870 8.320 8.540 29,304 +0.11(+1.30%)
May 17, 2024 8.530 8.530 8.270 8.430 29,994 -0.15(-1.75%)
May 16, 2024 8.600 8.800 8.430 8.580 22,989 -0.01(-0.12%)
May 15, 2024 8.930 8.930 8.350 8.590 56,029 -0.22(-2.50%)
May 14, 2024 8.660 8.850 8.310 8.810 43,138 +0.25(+2.92%)
May 13, 2024 8.310 8.990 8.310 8.560 29,852 +0.25(+3.01%)
May 10, 2024 8.490 8.630 8.170 8.310 39,520 -0.30(-3.48%)
May 09, 2024 9.300 9.300 8.550 8.610 34,176 -0.72(-7.72%)
May 08, 2024 9.210 9.450 8.825 9.330 86,147 +0.13(+1.41%)
May 07, 2024 9.300 9.300 9.030 9.200 66,793 -0.18(-1.92%)
May 06, 2024 8.550 9.380 8.550 9.380 68,658 +0.89(+10.48%)
May 03, 2024 8.090 8.726 8.090 8.490 45,324 +0.47(+5.86%)
May 02, 2024 8.260 8.690 8.020 8.020 53,141 -0.14(-1.72%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.