XBiotech Inc (4XB)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720038420 | 4.9 | 0 | 0.00 | 4.9 | 4.9 | 4.9 | 0 |
| 1719952020 | 4.9 | 0 | 0.00 | 4.9 | 4.9 | 4.9 | 0 |
| 1719865620 | 4.9 | 0.02 | 0.41 | 4.9 | 4.9 | 4.9 | 200 |
| 1719606420 | 4.88 | 0.26 | 5.63 | 4.88 | 4.88 | 4.88 | 100 |
| 1719519960 | 4.62 | 0 | 0.00 | 4.62 | 4.62 | 4.62 | 0 |
| 1719433560 | 4.62 | 0 | 0.00 | 4.62 | 4.62 | 4.62 | 0 |
| 1719347160 | 4.62 | 0.56 | 13.79 | 4.62 | 4.62 | 4.62 | 260 |
| 1719260820 | 4.0599999 | -1.09 | -21.17 | 4.68 | 4.68 | 4.0599999 | 345 |
| 1719001620 | 5.15 | 0.47 | 10.04 | 5.15 | 5.15 | 5.15 | 504 |
| 1718915160 | 4.68 | -0.26 | -5.26 | 4.94 | 4.96 | 4.68 | 225 |
| 1718828820 | 4.94 | -0.11 | -2.18 | 4.96 | 4.96 | 4.82 | 1100 |
| 1718742360 | 5.05 | -0.65 | -11.40 | 6 | 6 | 5.05 | 700 |
| 1718656020 | 5.7 | 0 | 0.00 | 5.7 | 5.7 | 5.7 | 0 |
| 1718396820 | 5.7 | -0.05 | -0.87 | 5.8 | 5.85 | 5.7 | 810 |
| 1718310420 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 90 |
| 1718224020 | 5.75 | -0.85 | -12.88 | 6.2 | 6.2 | 5.65 | 952 |
| 1718137620 | 6.6 | 0 | 0.00 | 6.6 | 6.6 | 6.6 | 0 |
| 1718051220 | 6.6 | 0 | 0.00 | 6.6 | 6.6 | 6.6 | 0 |
| 1717792020 | 6.6 | 0 | 0.00 | 6.6 | 6.6 | 6.6 | 0 |
| 1717705620 | 6.6 | 0 | 0.00 | 6.6 | 6.6 | 6.6 | 0 |
| 1717619220 | 6.6 | 0 | 0.00 | 6.6 | 6.6 | 6.6 | 0 |
| 1717532820 | 6.6 | -0.1 | -1.49 | 6.6 | 6.6 | 6.6 | 643 |
| 1717446420 | 6.7 | 0 | 0.00 | 6.7 | 6.7 | 6.7 | 0 |
| 1717187220 | 6.7 | 0 | 0.00 | 6.7 | 6.7 | 6.7 | 0 |
| 1717100820 | 6.7 | -0.45 | -6.29 | 6.7 | 7 | 6.7 | 4561 |
| 1717014420 | 7.15 | 0.25 | 3.62 | 7.15 | 7.15 | 7.15 | 160 |
| 1716928020 | 6.9 | -0.8 | -10.39 | 7.55 | 7.55 | 6.9 | 1810 |
| 1716841560 | 7.7 | 0 | 0.00 | 7.7 | 7.7 | 7.7 | 0 |
| 1716582360 | 7.7 | 0 | 0.00 | 7.7 | 7.7 | 7.7 | 0 |
| 1716495960 | 7.7 | 0 | 0.00 | 7.7 | 7.7 | 7.7 | 0 |
| 1716409560 | 7.7 | 0 | 0.00 | 7.7 | 7.7 | 7.7 | 0 |
| 1716323160 | 7.7 | -0.2 | -2.53 | 7.7 | 7.7 | 7.7 | 600 |
| 1716236820 | 7.9 | 0 | 0.00 | 7.9 | 7.9 | 7.9 | 0 |
| 1715977620 | 7.9 | 0 | 0.00 | 7.9 | 7.9 | 7.9 | 0 |
| 1715891220 | 7.9 | 0 | 0.00 | 7.9 | 7.9 | 7.9 | 0 |
| 1715804820 | 7.9 | 0.25 | 3.27 | 8.05 | 8.05 | 7.9 | 1251 |
| 1715718360 | 7.65 | 0 | 0.00 | 7.65 | 7.65 | 7.65 | 0 |
| 1715631960 | 7.65 | 0 | 0.00 | 7.65 | 7.65 | 7.65 | 300 |
| 1715372820 | 7.65 | -0.7 | -8.38 | 7.65 | 7.65 | 7.65 | 160 |
| 1715286420 | 8.35 | 0 | 0.00 | 8.35 | 8.35 | 8.35 | 0 |
| 1715200020 | 8.35 | 0 | 0.00 | 8.35 | 8.35 | 8.35 | 0 |
| 1715113620 | 8.35 | 0 | 0.00 | 8.35 | 8.35 | 8.35 | 0 |
| 1715027220 | 8.35 | 0.95 | 12.84 | 8.35 | 8.35 | 8.35 | 300 |
| 1714768020 | 7.4 | 0 | 0.00 | 7.4 | 7.4 | 7.4 | 0 |
| 1714681620 | 7.4 | 0 | 0.00 | 7.4 | 7.4 | 7.4 | 0 |
| 1714508820 | 7.4 | 0 | 0.00 | 7.4 | 7.4 | 7.4 | 0 |
| 1714422420 | 7.4 | 0.05 | 0.68 | 7.25 | 7.4 | 6.8 | 1300 |
| 1714163160 | 7.35 | 0 | 0.00 | 7.35 | 7.35 | 7.35 | 0 |
| 1714076760 | 7.35 | 0 | 0.00 | 7.35 | 7.35 | 7.35 | 0 |
| 1713990360 | 7.35 | 0 | 0.00 | 7.35 | 7.35 | 7.35 | 0 |
| 1713903960 | 7.35 | -0.4 | -5.16 | 7.35 | 7.35 | 7.35 | 50 |
| 1713817560 | 7.75 | -0.35 | -4.32 | 7.75 | 7.75 | 7.75 | 55 |
| 1713558420 | 8.1 | 0 | 0.00 | 8.1 | 8.1 | 8.1 | 0 |
| 1713472020 | 8.1 | 0 | 0.00 | 8.1 | 8.1 | 8.1 | 0 |
| 1713385620 | 8.1 | -0.8 | -8.99 | 8.1 | 8.1 | 8.1 | 300 |
| 1713299220 | 8.9 | -0.1 | -1.11 | 8.9 | 8.9 | 8.9 | 300 |
| 1713212820 | 9 | 0 | 0.00 | 9 | 9 | 9 | 0 |
| 1712953620 | 9 | 0.5 | 5.88 | 9 | 9 | 9 | 1 |
| 1712867160 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 0 |
| 1712780760 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 0 |
| 1712694360 | 8.5 | 1 | 13.33 | 8.85 | 9.05 | 8.5 | 802 |
| 1712608020 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 0 |
| 1712348820 | 7.5 | -1.15 | -13.29 | 8.5 | 8.5 | 7.5 | 580 |
| 1712262360 | 8.65 | -0.1 | -1.14 | 8.65 | 8.65 | 8.65 | 70 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
