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 | -0.35 | -8.27423167849 | 4.23 | 4.67 | 3.88 | 74580 | 4.32257382 | CS |
| 4 | -3.08 | -44.2528735632 | 6.96 | 7.24 | 3.51 | 107547 | 4.95642262 | CS |
| 12 | -3.68 | -48.6772486772 | 7.56 | 8.32 | 3.51 | 70470 | 6.11584737 | CS |
| 26 | -2 | -34.0136054422 | 5.88 | 8.32 | 3.51 | 62324 | 6.42553538 | CS |
| 52 | -0.69 | -15.0984682713 | 4.57 | 9.96 | 3.51 | 71213 | 6.67719083 | CS |
| 156 | -7.44 | -65.7243816254 | 11.32 | 11.9 | 3 | 61201 | 6.07591163 | CS |
| 260 | -14.51 | -78.901576944 | 18.39 | 31.85 | 3 | 119008 | 14.02584719 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736552100 | 3.88 | -0.13 | -3.24 | 3.97 | 4.3 | 3.8108 | 53477 |
| 1736379300 | 4.01 | -0.25 | -5.87 | 4.25 | 4.48 | 4 | 67566 |
| 1736292900 | 4.26 | -0.22 | -4.91 | 4.51 | 4.54 | 4.25 | 51317 |
| 1736206500 | 4.48 | 0.06 | 1.36 | 4.5199999 | 4.67 | 4.46 | 114145 |
| 1735947300 | 4.42 | 0.25 | 6.00 | 4.23 | 4.5 | 4.16 | 65291 |
| 1735860900 | 4.17 | 0.22 | 5.57 | 4.01 | 4.3 | 3.96 | 51587 |
| 1735688100 | 3.95 | -0.14 | -3.42 | 4.2 | 4.25 | 3.8203 | 87952 |
| 1735601700 | 4.09 | 0.29 | 7.63 | 3.81 | 4.14 | 3.72 | 111556 |
| 1735342500 | 3.8 | -0.43 | -10.17 | 4.25 | 4.45 | 3.75 | 143793 |
| 1735256100 | 4.23 | -0.33 | -7.24 | 4.5599999 | 4.59 | 4.04 | 75319 |
| 1735077840 | 4.5599999 | 0.06 | 1.33 | 4.32 | 4.6098 | 4.3019999 | 41303 |
| 1734996900 | 4.5 | -1.88 | -29.47 | 5.07 | 5.11 | 3.51 | 473366 |
| 1734737700 | 6.38 | 0.04 | 0.63 | 6.2699999 | 6.6559 | 6.131 | 214749 |
| 1734651300 | 6.34 | 0.25 | 4.11 | 6.21 | 6.48 | 6.12 | 64271 |
| 1734564900 | 6.09 | -0.65 | -9.64 | 6.82 | 6.82 | 6.0599999 | 51579 |
| 1734478500 | 6.74 | -0.18 | -2.60 | 6.83 | 6.9149 | 6.34 | 50369 |
| 1734392100 | 6.92 | -0.03 | -0.43 | 6.85 | 7 | 6.74 | 63473 |
| 1734132900 | 6.95 | 0.02 | 0.29 | 6.96 | 7.24 | 6.71 | 100664 |
| 1734046500 | 6.93 | -0.14 | -1.98 | 7.03 | 7.04 | 6.72 | 82707 |
| 1733960100 | 7.07 | 0.44 | 6.64 | 6.6 | 7.1 | 6.37 | 107969 |
| 1733873700 | 6.63 | 0.07 | 1.07 | 6.59 | 6.71 | 6.28 | 45493 |
| 1733787300 | 6.5599999 | 0.16 | 2.50 | 6.4 | 6.71 | 6.26 | 57379 |
| 1733528100 | 6.4 | 0.09 | 1.43 | 6.23 | 6.53 | 6.08 | 70495 |
| 1733441700 | 6.3099999 | -0.19 | -2.92 | 6.5 | 6.7176 | 6.17 | 85782 |
| 1733355300 | 6.5 | -0.23 | -3.42 | 6.71 | 6.8 | 6.11 | 72261 |
| 1733268900 | 6.73 | -0.42 | -5.87 | 7.15 | 7.15 | 6.57 | 78065 |
| 1733182500 | 7.15 | -0.46 | -6.04 | 7.64 | 7.64 | 7.15 | 42020 |
| 1732917840 | 7.61 | 0.26 | 3.54 | 7.47 | 7.61 | 7.26 | 41623 |
| 1732750500 | 7.35 | 0.54 | 7.93 | 6.83 | 7.52 | 6.81 | 83094 |
| 1732664100 | 6.81 | -0.05 | -0.73 | 6.82 | 6.98 | 6.6019 | 46367 |
| 1732577700 | 6.86 | 0.03 | 0.44 | 6.99 | 7.23 | 6.82 | 45776 |
| 1732318500 | 6.83 | 0.21 | 3.17 | 6.66 | 7.03 | 6.51 | 37411 |
| 1732232100 | 6.62 | 0.13 | 2.00 | 6.55 | 6.85 | 6.41 | 30677 |
| 1732145700 | 6.49 | -0.16 | -2.41 | 6.63 | 6.83 | 6.36 | 51258 |
| 1732059300 | 6.65 | -0.02 | -0.30 | 6.57 | 6.805 | 6.49 | 29366 |
| 1731972900 | 6.67 | 0.01 | 0.15 | 6.66 | 6.81 | 6.55 | 39715 |
| 1731713700 | 6.66 | -0.31 | -4.45 | 7.05 | 7.17 | 6.61 | 95506 |
| 1731627300 | 6.97 | -0.13 | -1.83 | 7.17 | 7.43 | 6.7 | 61101 |
| 1731540900 | 7.1 | 0.01 | 0.14 | 7.09 | 7.3 | 7.02 | 35117 |
| 1731454500 | 7.09 | -0.21 | -2.88 | 7.33 | 7.43 | 6.6833 | 59103 |
| 1731368100 | 7.3 | -0.25 | -3.31 | 7.72 | 7.7399 | 7.11 | 52629 |
| 1731108900 | 7.55 | 0.19 | 2.58 | 7.42 | 7.5573 | 7.335 | 25662 |
| 1731022500 | 7.36 | -0.89 | -10.79 | 8.25 | 8.25 | 7.36 | 104010 |
| 1730936100 | 8.25 | 0.79 | 10.59 | 7.55 | 8.32 | 7.25 | 153563 |
| 1730849700 | 7.46 | 0.16 | 2.19 | 7.25 | 7.51 | 7.25 | 24449 |
| 1730763300 | 7.3 | -0.05 | -0.68 | 7.35 | 7.36 | 7.15 | 16409 |
| 1730500500 | 7.35 | 0.09 | 1.24 | 7.39 | 7.39 | 7.1372 | 27407 |
| 1730414100 | 7.26 | -0.13 | -1.76 | 7.33 | 7.49 | 7.25 | 31190 |
| 1730327700 | 7.39 | 0.23 | 3.28 | 7.31 | 7.65 | 7.0724 | 62083 |
| 1730241300 | 7.155 | -0.56 | -7.20 | 7.69 | 7.75 | 6.83 | 66039 |
| 1730154900 | 7.71 | 0.54 | 7.53 | 7.34 | 7.715 | 7.07 | 61547 |
| 1729895700 | 7.17 | -0.07 | -0.97 | 7.38 | 7.8 | 7.15 | 64252 |
| 1729809300 | 7.24 | 0.1 | 1.40 | 7.19 | 7.43 | 6.87 | 67396 |
| 1729722900 | 7.14 | -0.37 | -4.93 | 7.4 | 7.4 | 7 | 31656 |
| 1729636500 | 7.51 | -0.06 | -0.79 | 7.46 | 7.6 | 7.16 | 25832 |
| 1729550100 | 7.57 | 0.02 | 0.26 | 7.48 | 7.6 | 7.45 | 19136 |
| 1729290900 | 7.55 | 0.01 | 0.13 | 7.56 | 7.6 | 7.45 | 19512 |
| 1729204500 | 7.54 | -0.17 | -2.20 | 7.6 | 7.6 | 7.41 | 28849 |
| 1729118100 | 7.71 | 0.26 | 3.49 | 7.55 | 7.75 | 7.28 | 39882 |
| 1729031700 | 7.45 | -0.25 | -3.25 | 7.63 | 7.7 | 7.07 | 36774 |
| 1728945300 | 7.7 | 0.25 | 3.36 | 7.4 | 7.72 | 7.2 | 27343 |
| 1728686100 | 7.45 | 0.48 | 6.89 | 7.02 | 7.49 | 6.74 | 34603 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
