Quantcast

XBiotech Inc. Common Stock Historical Stock Prices

XBIT 
$4.04
*  
0.05
1.25%
Get XBIT Alerts
*Delayed - data as of Nov. 14, 2018  -  Find a broker to begin trading XBIT now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
View:    XBIT Pre-Market
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 14-AUG-2018 TO 14-NOV-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.
16:00 3.93 4.05 3.93 4.04 11,352
11/14/2018 3.93 4.05 3.93 4.04 11,352
11/13/2018 4.13 4.14 3.95 3.99 14,136
11/12/2018 3.87 4.02 3.6501 4.02 32,268
11/09/2018 3.8 3.89 3.65 3.85 26,169
11/08/2018 3.95 3.99 3.8 3.8 21,124
11/07/2018 3.9 4 3.87 3.96 10,043
11/06/2018 3.94 3.95 3.84 3.89 18,668
11/05/2018 3.95 3.96 3.93 3.96 22,670
11/02/2018 3.86 3.95 3.51 3.95 21,762
11/01/2018 3.7 3.95 3.7 3.8 50,652
10/31/2018 3.81 3.92 3.81 3.9 9,668
10/30/2018 3.78 3.92 3.66 3.82 160,147
10/29/2018 3.73 3.84 3.655 3.78 14,252
10/26/2018 3.8 3.94 3.68 3.745 48,035
10/25/2018 3.6 3.84 3.6 3.8 55,654
10/24/2018 3.64 3.8 3.58 3.595 32,952
10/23/2018 3.3 3.68 3.3 3.67 23,832
10/22/2018 3.57 3.65 3.35 3.44 32,770
10/19/2018 3.69 3.8 3.51 3.55 12,955
10/18/2018 3.65 3.68 3.59 3.63 83,673
10/17/2018 3.7 3.8352 3.58 3.62 31,831
10/16/2018 3.3 3.66 3.28 3.62 262,854
10/15/2018 3.23 3.45 3.17 3.27 35,552
10/12/2018 3.25 3.47 3.12 3.3 25,365
10/11/2018 3.2 3.44 3.2 3.25 60,696
10/10/2018 3.22 3.48 3.21 3.45 87,722
10/09/2018 3.2 3.45 3.2 3.3 36,302
10/08/2018 3.29 3.29 3.21 3.22 21,108
10/05/2018 3.32 3.43 3.21 3.31 66,663
10/04/2018 3.33 3.46 3.31 3.34 85,589
10/03/2018 3.43 3.43 3.25 3.33 207,887
10/02/2018 3.39 3.5 3.19 3.45 238,690
10/01/2018 3.29 3.34 3.1101 3.24 117,534
09/28/2018 3.18 3.4 3.14 3.18 113,758
09/27/2018 3 3.43 3 3.15 209,241
09/26/2018 2.95 3.13 2.94 3.05 128,624
09/25/2018 2.71 2.96 2.71 2.93 176,049
09/24/2018 2.69 2.95 2.59 2.71 154,660
09/21/2018 2.55 2.89 2.52 2.8 243,853
09/20/2018 2.73 2.76 2.65 2.7 57,831
09/19/2018 2.86 2.8614 2.7 2.76 31,071
09/18/2018 2.92 2.94 2.77 2.88 46,398
09/17/2018 2.85 2.95 2.81 2.94 83,924
09/14/2018 2.85 2.86 2.7 2.8 113,172
09/13/2018 3.2 3.25 2.75 2.87 285,271
09/12/2018 2.89 3.2 2.4 2.925 678,188
09/11/2018 2.68 2.75 2.13 2.31 694,042
09/10/2018 3.58 3.68 2.73 2.78 241,560
09/07/2018 3.63 3.88 3.54 3.58 38,610
09/06/2018 3.88 4.01 3.59 3.62 38,171
09/05/2018 3.96 4.1 3.85 3.87 43,554
09/04/2018 4.04 4.08 3.9101 3.98 21,259
08/31/2018 3.91 4.04 3.91 4.04 11,265
08/30/2018 3.9 4.05 3.9 3.97 16,052
08/29/2018 4 4.09 3.85 3.9 58,496
08/28/2018 4.04 4.13 4.04 4.04 10,940
08/27/2018 4.04 4.08 3.96 4.04 106,374
08/24/2018 4.16 4.41 4.05 4.06 37,097
08/23/2018 4.33 4.62 4.16 4.16 40,365
08/22/2018 4.6 4.6 4.26 4.4 16,343
08/21/2018 4.11 4.55 4.07 4.55 95,924
08/20/2018 4.25 4.25 4.04 4.15 19,410
08/17/2018 4.26 4.28 4.115 4.15 15,630
08/16/2018 4.31 4.32 4.21 4.3 9,960
08/15/2018 4.38 4.4 4.25 4.33 15,228
08/14/2018 4.27 4.4 4.2 4.4 22,449
*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