ADVFN Logo
Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.

XBIT XBiotech Inc

7.81
0.00 (0.00%)
Pre Market
Last Updated: 07:00:10
Delayed by 15 minutes
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% 7.81 07:00:10
Open Price Low Price High Price Close Price Prev Close
7.81
more quote information »

XBIT Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week8.759.057.308.05121,283-0.94-10.74%
1 Month7.689.457.308.4368,2590.131.69%
3 Months6.479.965.598.1981,1541.3420.71%
6 Months3.699.963.66027.2856,4594.12111.65%
1 Year5.489.963.516.5542,2832.3342.52%
3 Years17.3018.463.008.2961,732-9.49-54.86%
5 Years9.0333.203.0014.25138,909-1.22-13.51%

XBIT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 28 2024 7.81 -0.50 -6.02% 8.46 8.6352 7.30 283,979
May 24 2024 8.31 -0.05 -0.60% 8.38 8.4601 8.10 92,688
May 23 2024 8.36 -0.23 -2.68% 8.52 8.6527 8.22 52,682
May 22 2024 8.59 -0.15 -1.72% 8.75 9.05 8.4817 55,781
May 21 2024 8.74 0.20 2.34% 8.54 8.82 8.36 51,793
May 20 2024 8.54 0.11 1.30% 8.50 8.87 8.32 29,304
May 17 2024 8.43 -0.15 -1.75% 8.53 8.53 8.27 29,994
May 16 2024 8.58 -0.01 -0.12% 8.60 8.80 8.43 22,989
May 15 2024 8.59 -0.22 -2.50% 8.93 8.93 8.35 56,029
May 14 2024 8.81 0.25 2.92% 8.66 8.85 8.31 43,138
May 13 2024 8.56 0.25 3.01% 8.31 8.99 8.31 29,852
May 10 2024 8.31 -0.30 -3.48% 8.49 8.63 8.17 39,520
May 09 2024 8.61 -0.72 -7.72% 9.30 9.30 8.55 34,176
May 08 2024 9.33 0.13 1.41% 9.21 9.45 8.825 86,147
May 07 2024 9.20 -0.18 -1.92% 9.30 9.30 9.03 66,793
May 06 2024 9.38 0.89 10.48% 8.55 9.38 8.55 68,658
May 03 2024 8.49 0.47 5.86% 8.09 8.7256 8.09 45,314
May 02 2024 8.02 -0.14 -1.72% 8.26 8.69 8.02 53,141
May 01 2024 8.16 0.49 6.39% 7.68 8.66 7.68 154,952
Apr 30 2024 7.67 -0.09 -1.16% 7.69 7.84 7.55 92,619
Apr 29 2024 7.76 -0.11 -1.40% 7.69 8.14 7.69 95,704
See More Historical Prices ยป

Your Recent History

Delayed Upgrade Clock