XBiotech Inc (XBIT)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.57 | 8.5843373494 | 6.64 | 7.25 | 5.88 | 84608 | 6.36155106 | CS |
| 4 | 2.16 | 42.7722772277 | 5.05 | 7.25 | 4.845 | 102036 | 6.11122298 | CS |
| 12 | -0.88 | -10.8776266996 | 8.09 | 9.45 | 4.24 | 99748 | 6.33635301 | CS |
| 26 | 3.01 | 71.6666666667 | 4.2 | 9.96 | 4.145 | 85626 | 6.89935398 | CS |
| 52 | 1.97 | 37.5954198473 | 5.24 | 9.96 | 3.51 | 51872 | 6.44033645 | CS |
| 156 | -8.79 | -54.9375 | 16 | 16.63 | 3 | 61694 | 7.2166622 | CS |
| 260 | -0.14 | -1.90476190476 | 7.35 | 33.2 | 3 | 135186 | 14.40707874 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033300 | 7.24 | 0.22 | 3.13 | 6.96 | 7.25 | 6.826 | 86060 |
| 1721946900 | 7.02 | 0.71 | 11.25 | 6.3 | 7.09 | 6.28 | 97461 |
| 1721860500 | 6.3099999 | -0.06 | -0.94 | 6.22 | 6.51 | 6.08 | 110749 |
| 1721774100 | 6.37 | 0.16 | 2.58 | 6.07 | 6.54 | 6.07 | 35801 |
| 1721687700 | 6.21 | 0.24 | 4.02 | 6.15 | 6.24 | 5.97 | 47221 |
| 1721428500 | 5.97 | -0.73 | -10.90 | 6.64 | 6.69 | 5.88 | 131809 |
| 1721342100 | 6.7 | 0.12 | 1.82 | 6.59 | 6.95 | 6.51 | 60736 |
| 1721255700 | 6.58 | 0.02 | 0.30 | 6.46 | 6.76 | 6.18 | 100240 |
| 1721169300 | 6.5599999 | 0.27 | 4.29 | 6.3099999 | 6.69 | 6.0723 | 83972 |
| 1721082900 | 6.29 | 0.07 | 1.13 | 6.18 | 6.55 | 6.13 | 115018 |
| 1720823700 | 6.22 | -0.44 | -6.61 | 6.66 | 6.7683 | 6.0599999 | 60280 |
| 1720737300 | 6.66 | 0.39 | 6.22 | 6.25 | 6.74 | 6.25 | 73595 |
| 1720650900 | 6.2699999 | 0.33 | 5.56 | 5.88 | 6.64 | 5.79 | 117969 |
| 1720564500 | 5.94 | 0.03 | 0.51 | 5.86 | 6.01 | 5.82 | 38457 |
| 1720478100 | 5.91 | 0.21 | 3.68 | 5.58 | 5.95 | 5.0201 | 207491 |
| 1720218900 | 5.7 | -0.09 | -1.55 | 5.79 | 5.98 | 5.57 | 76024 |
| 1720040640 | 5.79 | 0.1 | 1.76 | 5.76 | 5.95 | 5.65 | 49132 |
| 1719959700 | 5.69 | 0.14 | 2.52 | 5.49 | 5.99 | 5.2718 | 175195 |
| 1719873300 | 5.55 | 0.94 | 20.39 | 5.05 | 5.63 | 4.845 | 255502 |
| 1719614100 | 4.61 | 0 | 0.00 | 4.61 | 4.61 | 4.61 | 0 |
| 1719527700 | 4.61 | -0.28 | -5.73 | 4.8099999 | 5.05 | 4.24 | 157467 |
| 1719441300 | 4.89 | 0.09 | 1.88 | 4.62 | 5.16 | 4.575 | 157261 |
| 1719354900 | 4.8 | 0.26 | 5.73 | 4.53 | 5.21 | 4.45 | 291061 |
| 1719268500 | 4.54 | -0.62 | -12.02 | 5.18 | 5.33 | 4.3901 | 141081 |
| 1719009300 | 5.16 | 0.04 | 0.78 | 5.13 | 5.3 | 5.01 | 85136 |
| 1718922900 | 5.12 | -0.14 | -2.66 | 5.21 | 5.47 | 5.0599999 | 141957 |
| 1718750100 | 5.26 | -0.82 | -13.49 | 6.04 | 7.89 | 5.14 | 795845 |
| 1718663700 | 6.08 | -0.02 | -0.33 | 6 | 6.16 | 5.95 | 62997 |
| 1718404500 | 6.1 | -0.22 | -3.48 | 6.17 | 6.32 | 5.96 | 49589 |
| 1718318100 | 6.32 | 0.04 | 0.64 | 6.32 | 6.4 | 5.98 | 90075 |
| 1718231700 | 6.28 | -0.31 | -4.70 | 6.5199999 | 6.6275 | 6.0599999 | 95799 |
| 1718145300 | 6.59 | -0.04 | -0.60 | 6.63 | 6.9 | 6.54 | 65646 |
| 1718058900 | 6.63 | -0.11 | -1.63 | 6.59 | 6.89 | 6.53 | 49173 |
| 1717799700 | 6.74 | -0.36 | -5.07 | 7.03 | 7.05 | 6.615 | 67122 |
| 1717713300 | 7.1 | -0.04 | -0.56 | 7.17 | 7.215 | 6.86 | 52000 |
| 1717626900 | 7.14 | -0.27 | -3.64 | 7.46 | 7.46 | 6.93 | 60448 |
| 1717540500 | 7.41 | 0.47 | 6.77 | 6.89 | 7.4599 | 6.89 | 56985 |
| 1717454100 | 6.94 | -0.31 | -4.28 | 7.33 | 7.33 | 6.83 | 76156 |
| 1717194900 | 7.25 | -0.24 | -3.20 | 7.53 | 7.53 | 7.17 | 26447 |
| 1717108500 | 7.49 | 0.12 | 1.63 | 7.3 | 7.6 | 7.17 | 75099 |
| 1717022100 | 7.37 | -0.44 | -5.63 | 7.54 | 7.79 | 7.3 | 63042 |
| 1716935700 | 7.81 | -0.5 | -6.02 | 8.46 | 8.6352 | 7.3 | 283979 |
| 1716590100 | 8.31 | -0.05 | -0.60 | 8.38 | 8.4601 | 8.1 | 92688 |
| 1716503700 | 8.36 | -0.23 | -2.68 | 8.52 | 8.6527 | 8.22 | 52682 |
| 1716417300 | 8.59 | -0.15 | -1.72 | 8.75 | 9.05 | 8.4817 | 55781 |
| 1716330900 | 8.74 | 0.2 | 2.34 | 8.5399999 | 8.82 | 8.36 | 51793 |
| 1716244500 | 8.5399999 | 0.11 | 1.30 | 8.5 | 8.8699999 | 8.32 | 29304 |
| 1715985300 | 8.43 | -0.15 | -1.75 | 8.53 | 8.53 | 8.27 | 29994 |
| 1715898900 | 8.58 | -0.01 | -0.12 | 8.6 | 8.8 | 8.43 | 22989 |
| 1715812500 | 8.59 | -0.22 | -2.50 | 8.93 | 8.93 | 8.35 | 56029 |
| 1715726100 | 8.81 | 0.25 | 2.92 | 8.66 | 8.85 | 8.31 | 43138 |
| 1715639700 | 8.56 | 0.25 | 3.01 | 8.31 | 8.99 | 8.31 | 29852 |
| 1715380500 | 8.31 | -0.3 | -3.48 | 8.49 | 8.63 | 8.17 | 39520 |
| 1715294100 | 8.61 | -0.72 | -7.72 | 9.3 | 9.3 | 8.55 | 34176 |
| 1715207700 | 9.33 | 0.13 | 1.41 | 9.21 | 9.45 | 8.825 | 86147 |
| 1715121300 | 9.2 | -0.18 | -1.92 | 9.3 | 9.3 | 9.03 | 66793 |
| 1715034900 | 9.38 | 0.89 | 10.48 | 8.55 | 9.38 | 8.55 | 68658 |
| 1714775700 | 8.49 | 0.47 | 5.86 | 8.09 | 8.7256 | 8.09 | 45314 |
| 1714689300 | 8.02 | -0.14 | -1.72 | 8.26 | 8.69 | 8.02 | 53141 |
| 1714602900 | 8.16 | 0.49 | 6.39 | 7.68 | 8.66 | 7.68 | 154952 |
| 1714516500 | 7.67 | -0.09 | -1.16 | 7.69 | 7.84 | 7.55 | 92619 |
| 1714430100 | 7.76 | -0.11 | -1.40 | 7.69 | 8.14 | 7.69 | 95704 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
