XBiotech Historical Data - XBIT

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
XBiotech Inc XBIT NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -0.12 -0.52% 22.94 23.09 22.86 23.06 23.06 10:07:16
more quote information »

XBIT Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week22.8623.8722.5222.991,092,5540.080.35%
1 Month18.7431.8517.8023.311,153,8454.2022.41%
3 Months10.4633.2010.2520.69666,33212.48119.31%
6 Months7.0733.206.8418.41368,44015.87224.47%
1 Year5.9833.205.905715.22275,43316.96283.61%
3 Years11.8433.202.1310.65187,33311.1093.75%
5 Years23.0033.202.1312.31184,081-0.06-0.26%

XBIT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 28 2020 23.06 -0.22 -0.95% 23.41 23.87 22.90 915,557
Jan 27 2020 23.28 0.08 0.34% 22.95 23.79 22.57 1,034,119
Jan 24 2020 23.20 0.41 1.8% 22.75 23.50 22.58 1,477,204
Jan 23 2020 22.79 0.21 0.93% 22.52 22.9175 22.52 923,418
Jan 22 2020 22.58 -0.43 -1.87% 22.86 23.10 22.56 1,112,473
Jan 21 2020 23.01 -1.29 -5.31% 23.96 24.30 22.43 1,471,913
Jan 17 2020 24.30 -0.60 -2.39% 24.93 25.0532 23.78 1,314,726
Jan 16 2020 24.895 -0.02 -0.06% 25.04 25.40 24.42 1,019,700
Jan 15 2020 24.91 0.58 2.38% 24.51 25.26 24.03 2,854,208
Jan 14 2020 24.33 5.71 30.67% 24.65 31.85 18.87 7,184,581
Jan 13 2020 18.62 0.40 2.2% 18.33 18.64 17.88 219,376
Jan 10 2020 18.22 -0.05 -0.27% 18.39 18.59 17.87 169,428
Jan 09 2020 18.27 0.20 1.11% 18.07 18.78 18.00 169,258
Jan 08 2020 18.07 -0.23 -1.26% 18.35 18.83 18.00 294,437
Jan 07 2020 18.30 -0.27 -1.45% 18.46 18.84 18.19 529,374
Jan 06 2020 18.57 -0.19 -1.01% 18.64 18.775 17.80 199,948
Jan 03 2020 18.76 -0.46 -2.39% 18.97 19.50 18.71 199,777
Jan 02 2020 19.22 0.56 2.97% 18.74 19.64 18.7001 304,280
Dec 31 2019 18.665 -0.74 -3.79% 19.59 20.54 18.60 274,578
Dec 30 2019 19.40 0.19 0.99% 19.18 19.75 18.90 306,632
See More Historical Prices »
Your Recent History
NASDAQ
XBIT
XBiotech
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200129 15:22:33