Quantcast

XBiotech Inc. Common Stock Historical Stock Prices

XBIT 
$2.73
*  
0.03
1.09%
Get XBIT Alerts
*Delayed - data as of Sep. 20, 2018 14:40 ET  -  Find a broker to begin trading XBIT now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
View:    XBIT Real Time
 
 
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 19-JUN-2018 TO 19-SEP-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.
14:40 2.73 2.74 2.65 2.73 38,793
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
08/13/2018 4.13 4.3 4.03 4.3 31,811
08/10/2018 3.9 4.16 3.9 4.15 37,576
08/09/2018 3.98 4.02 3.95 3.97 39,686
08/08/2018 3.94 4.08 3.94 4.01 23,253
08/07/2018 3.97 4.05 3.87 4 50,215
08/06/2018 3.99 4.07 3.81 4 15,100
08/03/2018 4.03 4.09 3.8 4.02 133,602
08/02/2018 4.13 4.24 3.695 4.05 220,073
08/01/2018 4.39 4.488 4.14 4.16 40,801
07/31/2018 4.41 4.6 4.41 4.42 36,507
07/30/2018 4.36 4.5 4.35 4.43 34,137
07/27/2018 4.37 4.39 4.32 4.32 5,535
07/26/2018 4.34 4.42 4.3225 4.41 9,645
07/25/2018 4.44 4.51 4.32 4.39 11,592
07/24/2018 4.32 4.6 4.3 4.41 26,303
07/23/2018 4.3 4.45 4.3 4.32 16,371
07/20/2018 4.39 4.46 4.3 4.33 26,937
07/19/2018 4.34 4.53 4.33 4.38 33,379
07/18/2018 4.3 4.39 4.3 4.31 13,552
07/17/2018 4.22 4.42 4.22 4.3 23,125
07/16/2018 4.4 4.4 4.22 4.22 15,000
07/13/2018 4.3 4.4 4.25 4.27 17,221
07/12/2018 4.265 4.45 4.255 4.33 7,635
07/11/2018 4.68 4.68 4.24 4.31 19,215
07/10/2018 4.61 4.65 4.32 4.37 18,003
07/09/2018 4.67 4.68 4.451 4.58 22,958
07/06/2018 4.63 4.79 4.63 4.69 29,746
07/05/2018 4.66 4.69 4.49 4.63 23,793
07/03/2018 4.44 4.65 4.21 4.56 48,700
07/02/2018 4.49 4.68 4.44 4.46 69,581
06/29/2018 4.27 4.48 4.2 4.48 42,252
06/28/2018 4.27 4.35 4.22 4.23 22,558
06/27/2018 4.47 4.47 4.2 4.34 39,943
06/26/2018 4.03 4.5 4.01 4.47 41,392
06/25/2018 4.2 4.2 3.92 4.04 86,974
06/22/2018 4.31 4.44 4 4.25 2,118,382
06/21/2018 4.46 4.56 4.29 4.33 85,811
06/20/2018 4.42 4.6 4.39 4.5 65,458
06/19/2018 4.51 4.55 4.28 4.44 78,186
*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