Historical Stock Prices

XBIO 
$3.407
*  
0.0071
0.21%
Get XBIO Alerts
*Delayed - data as of Dec. 2, 2016  -  Find a broker to begin trading XBIO now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 02-SEP-2016 TO 02-DEC-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
12/02/2016 3.5 3.5 3.407 3.407 865
12/01/2016 3.72 3.72 3.3999 3.3999 19,906
11/30/2016 3.55 3.72 3.55 3.72 5,823
11/29/2016 3.4 3.4 3.4 3.4 175
11/28/2016 3.6 3.6 3.4999 3.4999 598
11/25/2016 3.5 3.52 3.4661 3.5 10,829
11/23/2016 3.75 3.75 3.7499 3.75 713
11/22/2016 3.5 3.5 3.4138 3.4138 1,120
11/21/2016 3.75 3.75 3.32 3.4855 2,389
11/18/2016 3.75 3.75 3.5 3.5 3,529
11/17/2016 3.3101 3.4999 3.3101 3.4154 1,926
11/16/2016 3.3997 3.3997 3.3997 3.3997 00
11/15/2016 3.4894 3.4999 3.3997 3.3997 2,022
11/14/2016 3.472 3.472 3.472 3.472 00
11/11/2016 3.5 3.5 3.395 3.472 1,458
11/10/2016 4.1 4.1 3.49 3.4925 18,856
11/09/2016 4 4 4 4 100
11/08/2016 4.15 4.15 4.15 4.15 00
11/07/2016 4.15 4.15 4.15 4.15 389
11/04/2016 4 4 4 4 00
11/03/2016 4 4 4 4 2,349
11/02/2016 4.5 4.5 4 4.25 9,652
11/01/2016 4.55 4.75 4.5 4.75 2,252
10/31/2016 4.6 4.6 4.6 4.6 800
10/28/2016 4.75 4.75 4.66 4.75 3,804
10/27/2016 4.4 4.55 4.4 4.5 5,669
10/26/2016 4.44 4.5 4.44 4.5 2,265
10/25/2016 4.7 4.7 4.5 4.5 2,437
10/24/2016 4 4.75 4 4.75 911
10/21/2016 4.4 4.4 4.4 4.4 00
10/20/2016 4.4 4.4 4.4 4.4 00
10/19/2016 4.4 4.4 4.4 4.4 00
10/18/2016 4.4 4.4 4.4 4.4 200
10/17/2016 4.5 4.5 4.5 4.5 704
10/14/2016 4.55 4.55 4.55 4.55 00
10/13/2016 4.55 4.55 4.55 4.55 00
10/12/2016 4.55 4.55 4.55 4.55 00
10/11/2016 4.55 4.55 4.55 4.55 00
10/10/2016 4.55 4.55 4.55 4.55 1,702
10/07/2016 4.45 4.75 4.45 4.55 2,553
10/06/2016 4 4 4 4 00
10/05/2016 4 4 4 4 481
10/04/2016 4.5 4.5 4.5 4.5 00
10/03/2016 4.5 4.5 4.5 4.5 00
09/30/2016 4.5 4.5 4.5 4.5 701
09/29/2016 5 5 5 5 00
09/28/2016 4.18 5 4 5 15,540
09/27/2016 4.22 4.5 4.15 4.45 9,245
09/26/2016 3.75 4.25 3.75 4.2 10,216
09/23/2016 3.4 3.4 3.4 3.4 226
09/22/2016 3.3 3.3 3.3 3.3 00
09/21/2016 3.39 3.39 3.3 3.3 1,091
09/20/2016 3.4 3.4 3.4 3.4 500
09/19/2016 3.45 3.45 3.45 3.45 1,517
09/16/2016 3.6 3.6 3.45 3.45 6,018
09/15/2016 3.81 3.81 3.73 3.73 2,952
09/14/2016 4 4 3.75 3.85 3,237
09/13/2016 4.3 4.3 4.3 4.3 00
09/12/2016 4.3 4.3 4.3 4.3 456
09/09/2016 4.5 4.5 4.5 4.5 1,546
09/08/2016 4.5 4.5 4.5 4.5 00
09/07/2016 4.5 4.52 4.5 4.5 2,410
09/06/2016 4.75 4.75 4.5 4.5 9,778
09/02/2016 5.05 5.05 5.05 5.05 00
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?