1 Followers USX:XBIT - XBiotech Inc XBiotech Inc
Sector: Health Care, Industry: Biotechnology
Add to Watchlist
   
Add Alert 


Yahoo Finance
Date Currency High Low Open Close A.Close Day Change Volume
2 Aug 2021 USD 16.34 15.935 16.2 16.01 16.01 -0.190 (-1.17%) 32,135
30 Jul 2021 USD 16.46 16.1 16.22 16.2 16.2 -0.070 (-0.43%) 35,571
29 Jul 2021 USD 16.63 16.23 16.41 16.27 16.27 +0.010 (+0.06%) 37,171
28 Jul 2021 USD 16.39 15.8 15.9 16.26 16.26 +0.330 (+2.07%) 61,453
27 Jul 2021 USD 16.11 15.8232 16.0 15.93 15.93 -0.120 (-0.75%) 36,849
26 Jul 2021 USD 16.46 15.9623 16.0 16.05 16.05 +0.080 (+0.50%) 60,304
23 Jul 2021 USD 16.12 15.86 15.95 15.97 15.97 +0.070 (+0.44%) 35,887
22 Jul 2021 USD 16.12 15.77 16.12 15.9 15.9 -0.210 (-1.30%) 61,714
21 Jul 2021 USD 16.4799 15.7858 16.0 16.11 16.11 +0.160 (+1.00%) 46,828
20 Jul 2021 USD 16.05 15.44 15.63 15.95 15.95 +0.280 (+1.79%) 102,404
19 Jul 2021 USD 16.17 15.51 15.84 15.67 15.67 -0.660 (-4.04%) 156,412
16 Jul 2021 USD 16.95 16.06 16.95 16.33 16.33 -0.240 (-1.45%) 137,770
15 Jul 2021 USD 16.95 15.28 16.05 16.57 16.57 -1.500 (-8.30%) 295,251
14 Jul 2021 USD 18.46 18.0 18.24 18.07 18.07 -0.170 (-0.93%) 410,622
13 Jul 2021 USD 18.42 17.95 17.95 18.24 18.24 +0.160 (+0.88%) 262,269
12 Jul 2021 USD 18.25 17.84 18.2 18.08 18.08 +0.110 (+0.61%) 232,425
9 Jul 2021 USD 18.18 17.35 17.5 17.97 17.97 +0.520 (+2.98%) 236,321
8 Jul 2021 USD 17.5 16.83 17.17 17.45 17.45 +0.200 (+1.16%) 174,714
7 Jul 2021 USD 17.99 17.15 17.55 17.25 17.25 +1.190 (+7.41%) 298,318
6 Jul 2021 USD 16.54 16.02 16.54 16.06 16.06 -0.620 (-3.72%) 37,103
2 Jul 2021 USD 16.8 16.265 16.54 16.68 16.68 +0.130 (+0.79%) 31,693
1 Jul 2021 USD 16.73 16.35 16.66 16.55 16.55 -0.010 (-0.06%) 63,029
30 Jun 2021 USD 17.2199 16.22 16.51 16.56 16.56 +0.010 (+0.06%) 191,329
29 Jun 2021 USD 17.04 16.49 16.93 16.55 16.55 -0.400 (-2.36%) 30,578
28 Jun 2021 USD 17.22 16.76 17.22 16.95 16.95 -0.180 (-1.05%) 40,416
25 Jun 2021 USD 17.15 16.8 16.86 17.13 17.13 +0.320 (+1.90%) 185,956
24 Jun 2021 USD 16.85 16.255 16.41 16.81 16.81 +0.430 (+2.63%) 61,878
23 Jun 2021 USD 16.47 16.1 16.19 16.38 16.38 +0.170 (+1.05%) 54,425
22 Jun 2021 USD 16.245 15.46 15.83 16.21 16.21 +0.380 (+2.40%) 76,992
21 Jun 2021 USD 15.9999 15.35 15.99 15.83 15.83 -0.100 (-0.63%) 79,759