Quantcast

Historical Stock Prices

XBIO 
$2.98
*  
0.23
7.17%
Get XBIO Alerts
*Delayed - data as of Aug. 17, 2018  -  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 17-MAY-2018 TO 17-AUG-2018

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.
08/17/2018 3.2 3.2436 2.98 2.98 87,480
08/16/2018 3.1 3.28 3.01 3.21 63,479
08/15/2018 3.45 3.48 2.99 3.11 194,160
08/14/2018 3.71 3.95 3.2777 3.47 439,073
08/13/2018 3.52 4.6 3.44 4.08 8,007,236
08/10/2018 3.05 3.1959 2.82 3.1805 127,467
08/09/2018 2.9999 3.1304 2.911 3.04 78,012
08/08/2018 2.95 2.999 2.8282 2.9 55,451
08/07/2018 3.1 3.167 2.84 2.99 66,299
08/06/2018 3.25 3.25 2.9996 3.05 69,643
08/03/2018 3.1095 3.2 2.99 3.0825 95,938
08/02/2018 3.21 3.2469 2.9 3.13 148,240
08/01/2018 2.95 3.5854 2.95 3.18 312,672
07/31/2018 2.84 3.08 2.71 2.95 176,361
07/30/2018 3.05 3.05 2.77 2.87 113,799
07/27/2018 3.37 3.54 2.9 2.92 154,391
07/26/2018 3.06 3.55 2.87 3.37 216,234
07/25/2018 3.31 3.33 3.09 3.09 108,299
07/24/2018 3.59 3.59 3.29 3.35 86,876
07/23/2018 3.67 3.789 3.45 3.46 66,216
07/20/2018 3.97 3.97 3.5 3.6706 66,278
07/19/2018 3.65 4.02 3.611 3.97 159,281
07/18/2018 4.01 4.14 3.5601 3.62 181,254
07/17/2018 4.14 4.38 3.921 4.01 95,863
07/16/2018 4.61 4.78 3.99 4.17 183,476
07/13/2018 4.91 5.1537 4.411 4.6 240,690
07/12/2018 4.65 5.25 4.5001 4.89 216,391
07/11/2018 4.4 4.69 4.39 4.65 111,815
07/10/2018 4.68 4.8902 4.39 4.39 151,470
07/09/2018 5.25 5.74 4.65 4.67 412,884
07/06/2018 4.35 6.39 4.35 5.29 5,269,429
07/05/2018 3.9 4.53 3.9 4.32 316,336
07/03/2018 3.86 4.65 3.781 3.94 273,709
07/02/2018 4.09 4.4 3.7741 3.9 189,376
06/29/2018 4.61 4.6178 3.541 4.08 490,342
06/28/2018 4.83 5.6 4.41 4.66 872,314
06/27/2018 6 7.21 4.26 4.8 2,546,498
06/26/2018 4.21 8.95 4.21 5.95 7,691,046
06/25/2018 2.85 6.45 2.74 5.75 9,849,758
06/22/2018 3 3.3 2.74 2.82 804,713
06/21/2018 2.45 7.36 2.39 3.6 8,772,708
06/20/2018 1.6 2.56 1.59 2.39 134,522
06/19/2018 1.56 1.65 1.56 1.64 2,778
06/18/2018 1.64 1.64 1.59 1.62 1,590
06/15/2018 1.64 1.64 1.64 1.64 750
06/14/2018 1.6152 1.6152 1.6152 1.6152 274
06/13/2018 1.5244 1.5989 1.5244 1.5524 2,725
06/12/2018 1.4501 1.6399 1.4501 1.6399 2,520
06/11/2018 1.62 1.6499 1.5763 1.61 2,072
06/08/2018 1.501 1.66 1.501 1.57 2,948
06/07/2018 1.66 1.67 1.6 1.6 1,710
06/06/2018 1.66 1.66 1.59 1.59 2,058
06/05/2018 1.58 1.6663 1.57 1.6233 3,142
06/04/2018 1.57 1.5954 1.57 1.5954 5,502
06/01/2018 1.68 1.7 1.5627 1.63 8,372
05/31/2018 1.52 1.5816 1.4641 1.56 5,584
05/30/2018 1.49 1.6661 1.48 1.52 10,639
05/29/2018 1.46 1.54 1.46 1.54 2,927
05/25/2018 1.7 1.7 1.3691 1.51 53,258
05/24/2018 1.76 1.8912 1.75 1.75 9,446
05/23/2018 1.8057 1.9309 1.8057 1.86 5,836
05/22/2018 1.88 1.88 1.85 1.88 535
05/21/2018 1.8176 1.8876 1.8001 1.8876 4,073
05/18/2018 1.96 1.96 1.7268 1.9003 846
05/17/2018 1.9 1.9 1.9 1.9 1,181
*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?

Smart Portfolio