Register for streaming realtime charts, analysis tools, and prices.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| XBiotech Inc | XBIT | NASDAQ | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| 0.00 | 0.00% | 8.21 | 07:00:07 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 8.21 |
XBIT Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 7.64 | 8.55 | 7.50 | 8.11 | 80,379 | 0.57 | 7.46% |
| 1 Month | 8.18 | 9.96 | 7.50 | 8.75 | 104,328 | 0.03 | 0.37% |
| 3 Months | 4.62 | 9.96 | 4.4419 | 7.56 | 76,279 | 3.59 | 77.71% |
| 6 Months | 3.81 | 9.96 | 3.51 | 6.75 | 46,784 | 4.40 | 115.49% |
| 1 Year | 3.32 | 9.96 | 3.05 | 5.79 | 50,675 | 4.89 | 147.29% |
| 3 Years | 17.04 | 18.46 | 3.00 | 8.58 | 61,537 | -8.83 | -51.82% |
| 5 Years | 9.48 | 33.20 | 3.00 | 14.34 | 137,672 | -1.27 | -13.40% |
XBIT 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 8.21 | 0.14 | 1.73% | 7.85 | 8.39 | 7.6682 | 45,963 |
| Apr 24 2024 | 8.07 | -0.11 | -1.34% | 8.22 | 8.38 | 8.02 | 67,351 |
| Apr 23 2024 | 8.18 | 0.23 | 2.89% | 7.75 | 8.55 | 7.75 | 154,408 |
| Apr 22 2024 | 7.95 | -0.09 | -1.12% | 7.97 | 8.31 | 7.58 | 58,090 |
| Apr 19 2024 | 8.04 | 0.13 | 1.64% | 7.64 | 8.34 | 7.50 | 76,241 |
| Apr 18 2024 | 7.91 | -0.20 | -2.47% | 8.00 | 8.30 | 7.55 | 98,697 |
| Apr 17 2024 | 8.11 | -0.85 | -9.49% | 8.89 | 9.19 | 8.025 | 81,922 |
| Apr 16 2024 | 8.96 | -0.45 | -4.78% | 9.44 | 9.59 | 8.94 | 110,187 |
| Apr 15 2024 | 9.41 | 0.16 | 1.73% | 9.18 | 9.44 | 9.01 | 63,776 |
| Apr 12 2024 | 9.25 | -0.25 | -2.63% | 9.37 | 9.5223 | 9.09 | 53,865 |
| Apr 11 2024 | 9.50 | -0.39 | -3.94% | 9.75 | 9.89 | 9.07 | 136,346 |
| Apr 10 2024 | 9.89 | 0.62 | 6.69% | 9.30 | 9.96 | 9.0442 | 112,788 |
| Apr 09 2024 | 9.27 | -0.46 | -4.73% | 9.62 | 9.65 | 9.10 | 67,176 |
| Apr 08 2024 | 9.73 | 1.52 | 18.51% | 8.33 | 9.90 | 8.33 | 211,119 |
| Apr 05 2024 | 8.21 | -1.17 | -12.47% | 9.30 | 9.71 | 8.06 | 131,613 |
| Apr 04 2024 | 9.38 | 0.97 | 11.53% | 8.36 | 9.58 | 8.36 | 117,655 |
| Apr 03 2024 | 8.41 | -0.06 | -0.71% | 8.53 | 9.49 | 8.39 | 182,482 |
| Apr 02 2024 | 8.47 | 0.62 | 7.90% | 7.90 | 8.50 | 7.54 | 173,596 |
| Apr 01 2024 | 7.85 | -0.28 | -3.44% | 8.18 | 8.18 | 7.80 | 62,179 |
| Mar 28 2024 | 8.13 | 0.14 | 1.75% | 8.20 | 8.20 | 7.835 | 70,065 |
| Mar 27 2024 | 7.99 | 0.02 | 0.25% | 8.00 | 8.05 | 7.81 | 59,591 |
| Mar 26 2024 | 7.97 | 0.48 | 6.41% | 7.45 | 8.1799 | 7.29 | 146,383 |
