1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NASDAQ
  6. XBiotech Inc (XBIT)
  7. Historical

XBIT

XBiotech Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
XBiotech Inc XBIT NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.2818 2.0% 14.3618 12:17:13
Open Price Low Price High Price Close Price Prev Close
14.02 14.00 14.49 14.08
more quote information »

XBIT Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week13.2214.4912.820113.5965,1281.148.64%
1 Month14.6614.9912.2013.2883,737-0.2982-2.03%
3 Months16.2016.5012.2014.5258,668-1.84-11.35%
6 Months17.0418.4612.2016.1275,832-2.68-15.72%
1 Year18.2520.7512.2017.2885,651-3.89-21.31%
3 Years3.6033.203.5115.50202,45910.76298.94%
5 Years15.2933.202.1312.70182,371-0.9282-6.07%

XBIT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 22 2021 14.08 0.09 0.64% 14.02 14.16 13.91 56,778
Oct 21 2021 13.99 0.19 1.38% 13.83 14.1598 13.63 48,702
Oct 20 2021 13.80 0.40 2.99% 13.37 13.80 13.2549 76,486
Oct 19 2021 13.40 0.41 3.16% 13.04 13.5296 13.04 57,521
Oct 18 2021 12.99 -0.22 -1.67% 13.22 13.22 12.8201 86,154
Oct 15 2021 13.21 0.08 0.61% 13.00 13.59 13.00 78,967
Oct 14 2021 13.13 0.21 1.63% 13.01 13.46 12.77 67,964
Oct 13 2021 12.92 0.14 1.1% 12.79 13.03 12.72 49,517
Oct 12 2021 12.78 -0.38 -2.89% 13.15 13.3699 12.51 87,264
Oct 11 2021 13.16 0.21 1.62% 13.06 13.43 12.86 72,807
Oct 08 2021 12.95 0.46 3.68% 12.64 13.16 12.41 71,067
Oct 07 2021 12.49 0.00 0.0% 12.49 12.83 12.325 116,037
Oct 06 2021 12.49 0.10 0.81% 12.37 12.76 12.20 58,213
Oct 05 2021 12.39 -0.60 -4.62% 13.09 13.25 12.34 98,944
Oct 04 2021 12.99 -0.25 -1.89% 13.00 13.455 12.60 106,641
Oct 01 2021 13.24 0.29 2.24% 13.13 13.37 12.75 77,888
Sep 30 2021 12.95 -0.22 -1.67% 13.13 13.49 12.84 96,305
Sep 29 2021 13.17 -0.78 -5.59% 14.02 14.02 12.83 127,315
Sep 28 2021 13.95 -0.94 -6.31% 14.53 14.92 13.85 76,869
Sep 27 2021 14.89 0.57 3.98% 14.66 14.99 14.40 163,296
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.