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


Yahoo Finance
Show Splits Only
Date Currency Open High Low Close A.Close Day Change Volume
15 Nov 2023 USD 3.85 3.85 3.56 3.8 3.8 -0.01 (-0.26%) 24,600
14 Nov 2023 USD 3.97 4.06 3.79 3.81 3.81 -0.12 (-3.05%) 32,700
13 Nov 2023 USD 3.87 4.01 3.81 3.93 3.93 -0.01 (-0.25%) 16,100
10 Nov 2023 USD 3.92 4.04 3.81 3.94 3.94 +0.11 (+2.87%) 19,200
9 Nov 2023 USD 3.92 3.92 3.79 3.83 3.83 -0.125 (-3.16%) 21,800
8 Nov 2023 USD 3.99 4.07 3.92 3.955 3.955 +0.025 (+0.64%) 30,800
7 Nov 2023 USD 4.005 4.19 3.91 3.93 3.93 -0.22 (-5.30%) 7,800
6 Nov 2023 USD 4.17 4.23 4.07 4.15 4.15 -0.03 (-0.72%) 7,000
3 Nov 2023 USD 4.36 4.44 4.17 4.18 4.18 -0.18 (-4.13%) 12,800
2 Nov 2023 USD 4.42 4.437 4.23 4.36 4.36 +0.06 (+1.40%) 11,700
1 Nov 2023 USD 4.22 4.33 4.175 4.3 4.3 +0.12 (+2.87%) 21,100
31 Oct 2023 USD 3.99 4.24 3.988 4.18 4.18 +0.18 (+4.50%) 26,800
30 Oct 2023 USD 3.97 4 3.875 4 4 0.0 (0.0%) 25,700
27 Oct 2023 USD 3.88 4 3.88 4 4 +0.07 (+1.78%) 14,400
26 Oct 2023 USD 3.89 3.93 3.82 3.93 3.93 -0.02 (-0.51%) 2,500
25 Oct 2023 USD 3.86 3.95 3.74 3.95 3.95 0.0 (0.0%) 13,500
24 Oct 2023 USD 3.96 3.96 3.9 3.95 3.95 -0.02 (-0.50%) 4,500
23 Oct 2023 USD 3.78 3.98 3.71 3.97 3.97 +0.195 (+5.17%) 16,500
20 Oct 2023 USD 3.81 3.81 3.72 3.775 3.775 -0.005 (-0.13%) 8,000
19 Oct 2023 USD 3.95 3.97 3.78 3.78 3.78 -0.15 (-3.82%) 7,500
18 Oct 2023 USD 3.9 3.96 3.81 3.93 3.93 +0.03 (+0.77%) 26,700
17 Oct 2023 USD 3.91 3.99 3.9 3.9 3.9 -0.03 (-0.76%) 18,700
16 Oct 2023 USD 3.92 4 3.92 3.93 3.93 0.0 (0.0%) 11,400
13 Oct 2023 USD 3.95 3.98 3.91 3.93 3.93 -0.06 (-1.50%) 3,400
12 Oct 2023 USD 3.95 4 3.875 3.99 3.99 +0.1 (+2.57%) 19,200
11 Oct 2023 USD 4 4 3.87 3.89 3.89 -0.21 (-5.12%) 35,700
10 Oct 2023 USD 4.14 4.14 4.01 4.1 4.1 -0.03 (-0.73%) 4,000
9 Oct 2023 USD 4.09 4.13 4.01 4.13 4.13 +0.03 (+0.73%) 1,100
6 Oct 2023 USD 4.07 4.14 4.07 4.1 4.1 +0.09 (+2.24%) 8,800
5 Oct 2023 USD 4.14 4.175 4.01 4.01 4.01 +0.14 (+3.62%) 9,800



Your Holdings
Dashboard
Portfolio
Options

Tools
Screener
Watchlist
Alerts
Notes
Community
Forum
Blog
YouTube
Shared Portfolios
Shared Screeners

Collab with Brokerages
Moomoo x StocksCafe
Tiger x StocksCafe

Help
Quickstart Guides
StocksCafe Academy
StocksCafe Youtube Channel

About StocksCafe
Our Story
Send Feedback
Pricing
Market
Singapore
Hong Kong
Tokyo
Kuala Lumpur
United States
London
Shenzhen
Shanghai
Bombay
National (India)
Indexes
Singapore Savings Bonds
Singapore T-Bills
CoinGecko
Your Account
Settings
Subscriptions
Referrals
Messages
Profile
YouTube
Server T1

About · FAQs · StocksCafe © 2024 · Privacy · Terms