Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

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

Xbiotech Inc (NQ: XBIT )

7.550 +0.190 (+2.58%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 (%)
Jun 30, 2017 4.248 4.248 3.929 4.050 376,688 -0.22(-5.05%)
Jun 29, 2017 4.300 4.308 4.179 4.265 110,636 -0.06(-1.39%)
Jun 28, 2017 4.222 4.377 3.972 4.325 319,262 +0.14(+3.29%)
Jun 27, 2017 4.136 4.429 4.041 4.188 273,330 -0.01(-0.21%)
Jun 26, 2017 4.532 4.532 4.136 4.196 312,270 -0.28(-6.35%)
Jun 23, 2017 4.705 4.739 4.188 4.481 764,460 -0.16(-3.35%)
Jun 22, 2017 4.041 5.075 3.981 4.636 2,187,982 +0.78(+20.09%)
Jun 21, 2017 3.636 3.921 3.576 3.860 316,252 +0.28(+7.95%)
Jun 20, 2017 3.628 3.812 3.550 3.576 356,377 -0.08(-2.12%)
Jun 19, 2017 3.653 3.735 3.576 3.653 296,631 -0.03(-0.93%)
Jun 16, 2017 3.748 3.757 3.516 3.688 585,353 -0.19(-4.89%)
Jun 15, 2017 4.222 4.248 3.714 3.877 925,604 -0.26(-6.25%)
Jun 14, 2017 3.826 4.265 3.774 4.136 1,256,697 +0.34(+9.09%)
Jun 13, 2017 3.662 3.842 3.352 3.791 1,844,539 +0.17(+4.76%)
Jun 12, 2017 3.343 4.886 3.231 3.619 10,604,402 +0.86(+31.25%)
Jun 09, 2017 8.022 8.418 2.387 2.757 2,186,620 -5.36(-66.03%)
Jun 08, 2017 8.418 8.418 7.901 8.117 145,974 +0.00(+0.00%)
Jun 07, 2017 8.220 8.582 7.832 8.117 177,911 -0.01(-0.11%)
Jun 06, 2017 7.867 8.272 7.763 8.125 228,673 +0.22(+2.84%)
Jun 05, 2017 8.858 8.875 7.755 7.901 676,601 -0.90(-10.19%)
Jun 02, 2017 8.616 10.21 8.487 8.797 2,725,470 +0.76(+9.43%)
Jun 01, 2017 6.462 8.125 6.385 8.039 825,086 +1.69(+26.59%)
May 31, 2017 6.574 6.704 6.307 6.350 200,907 -0.28(-4.16%)
May 30, 2017 6.704 6.936 6.574 6.626 86,942 -0.11(-1.66%)
May 26, 2017 6.893 6.928 6.574 6.738 74,580 -0.22(-3.10%)
May 25, 2017 7.083 7.246 6.643 6.954 96,736 -0.09(-1.22%)
May 24, 2017 7.048 7.238 6.979 7.040 71,083 -0.03(-0.49%)
May 23, 2017 7.324 7.341 6.902 7.074 73,828 -0.22(-2.96%)
May 22, 2017 7.315 7.595 7.126 7.290 120,923 +0.07(+0.95%)
May 19, 2017 7.057 7.755 6.893 7.221 234,354 -0.38(-4.99%)
May 18, 2017 7.677 7.824 7.384 7.600 94,106 -0.11(-1.45%)
May 17, 2017 7.712 7.996 7.479 7.712 113,842 -0.12(-1.54%)
May 16, 2017 7.841 7.917 7.583 7.832 96,321 +0.09(+1.11%)
May 15, 2017 7.712 7.893 7.496 7.746 118,800 +0.09(+1.12%)
May 12, 2017 7.720 8.031 7.531 7.660 160,480 -0.04(-0.56%)
May 11, 2017 8.599 8.668 7.419 7.703 357,187 -0.83(-9.70%)
May 10, 2017 8.746 8.978 8.487 8.530 108,345 -0.15(-1.69%)
May 09, 2017 8.703 8.953 8.539 8.677 178,209 -0.02(-0.20%)
May 08, 2017 8.797 9.185 8.539 8.694 148,941 -0.14(-1.56%)
May 05, 2017 8.599 8.918 8.513 8.832 137,860 +0.22(+2.50%)
May 04, 2017 8.616 8.961 8.530 8.616 117,212 -0.18(-2.06%)
May 03, 2017 8.927 8.953 8.685 8.797 129,935 -0.20(-2.20%)
May 02, 2017 9.090 9.271 8.875 8.996 83,998 -0.12(-1.32%)
May 01, 2017 9.366 9.607 8.909 9.116 184,517 -0.26(-2.76%)
Apr 28, 2017 9.909 9.909 9.263 9.375 134,690 +0.00(+0.00%)
Apr 27, 2017 9.349 9.949 9.047 9.375 498,138 +0.36(+4.02%)
Apr 26, 2017 8.703 9.125 8.642 9.013 156,936 +0.43(+5.02%)
Apr 25, 2017 8.616 8.703 8.444 8.582 196,425 -0.22(-2.54%)
Apr 24, 2017 9.426 9.426 8.780 8.806 450,623 -0.01(-0.10%)
Apr 21, 2017 8.970 9.306 8.444 8.815 3,038,120 -5.85(-39.89%)
Apr 20, 2017 14.95 15.56 14.39 14.67 256,643 -0.13(-0.87%)
Apr 19, 2017 14.26 14.95 14.13 14.79 140,283 +0.57(+4.00%)
Apr 18, 2017 13.98 14.36 13.87 14.23 68,208 +0.15(+1.04%)
Apr 17, 2017 13.63 14.17 13.61 14.08 63,557 +0.48(+3.55%)
Apr 13, 2017 13.38 13.72 13.36 13.60 85,612 -0.03(-0.25%)
Apr 12, 2017 14.04 14.26 13.61 13.63 49,712 -0.28(-1.98%)
Apr 11, 2017 14.05 14.12 13.47 13.91 53,931 -0.25(-1.77%)
Apr 10, 2017 14.17 14.25 13.72 14.16 47,518 -0.03(-0.18%)
Apr 07, 2017 13.42 14.22 13.31 14.18 59,626 +0.58(+4.24%)
Apr 06, 2017 13.79 13.79 13.40 13.61 72,538 -0.16(-1.19%)
Apr 05, 2017 13.61 13.98 13.55 13.77 93,054 +0.22(+1.59%)
Apr 04, 2017 13.66 13.78 13.28 13.55 73,868 -0.32(-2.30%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.