XBIT

XBiotech Historical Data

Company Name Stock Ticker Symbol Market Type
XBiotech Inc XBIT NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.00 0.0% 3.24 04:49:00
Open Price Low Price High Price Close Price Prev Close
3.24
more quote information »

XBIT Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week3.283.283.003.1437,795-0.04-1.22%
1 Month3.543.71063.003.4032,633-0.30-8.47%
3 Months4.184.3553.003.6434,955-0.94-22.49%
6 Months5.656.493.005.0570,959-2.41-42.65%
1 Year12.8712.873.007.0675,498-9.63-74.83%
3 Years11.6533.203.0016.28177,529-8.41-72.19%
5 Years4.2133.202.1313.57152,762-0.97-23.04%

XBIT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 30 2022 3.24 0.19 6.23% 3.07 3.24 3.01 36,509
Nov 29 2022 3.05 -0.05 -1.61% 3.26 3.26 3.05 22,042
Nov 28 2022 3.10 -0.08 -2.52% 3.18 3.28 3.00 62,764
Nov 25 2022 3.18 -0.07 -2.15% 3.28 3.28 3.14 29,865
Nov 23 2022 3.25 -0.02 -0.61% 3.27 3.30 3.25 18,346
Nov 22 2022 3.27 -0.04 -1.21% 3.40 3.40 3.27 28,658
Nov 21 2022 3.31 -0.09 -2.65% 3.40 3.50 3.30 32,856
Nov 18 2022 3.40 -0.08 -2.3% 3.51 3.54 3.40 32,130
Nov 17 2022 3.48 -0.16 -4.4% 3.62 3.7106 3.425 25,101
Nov 16 2022 3.64 0.02 0.55% 3.61 3.71 3.60 19,647
Nov 15 2022 3.62 0.04 1.12% 3.62 3.67 3.61 46,689
Nov 14 2022 3.58 0.07 1.99% 3.53 3.62 3.51 83,241
Nov 11 2022 3.51 0.02 0.57% 3.51 3.6037 3.50 17,025
Nov 10 2022 3.49 -0.02 -0.57% 3.61 3.6399 3.45 29,292
Nov 09 2022 3.51 -0.03 -0.85% 3.57 3.60 3.45 32,053
Nov 08 2022 3.54 0.00 0.0% 3.58 3.6227 3.50 25,454
Nov 07 2022 3.54 -0.02 -0.56% 3.56 3.58 3.5008 16,479
Nov 04 2022 3.56 0.04 1.14% 3.56 3.60 3.53 39,417
Nov 03 2022 3.52 -0.04 -1.12% 3.54 3.57 3.50 26,442
Nov 02 2022 3.56 -0.07 -1.93% 3.64 3.64 3.56 20,675
Nov 01 2022 3.63 0.12 3.42% 3.57 3.65 3.57 13,648
See More Historical Prices ยป