XBIT Quote, Trading Chart, XBiotech Inc.

home / stock / xbit / xbit quote

Stock Information
Company Name: XBiotech Inc.
Stock Symbol: XBIT
Market: NASDAQ
Website: xbiotech.com
Menu
XBIT XBIT Quote XBIT Short XBIT News XBIT Articles XBIT Message Board
Get XBIT Alerts

News, Short Squeeze, Breakout and More Instantly...
XBIT Quote
Last:$5.97
Change Percent:0.9%
Open:$6.64
Previous Close:$5.97
High:$6.69
Low:$5.88
Volume:131,807
Last Trade Date Time:07/19/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
XBIT Chart
Last Twenty Trading Days
Date:2024-07-19
Open:$6.64
Close:$5.97
High:$6.69
Low:$5.88
Volume:131,807
Date:2024-07-18
Open:$6.59
Close:$6.7
High:$6.95
Low:$6.51
Volume:60,739
Date:2024-07-17
Open:$6.46
Close:$6.58
High:$6.76
Low:$6.18
Volume:100,240
Date:2024-07-16
Open:$6.31
Close:$6.56
High:$6.69
Low:$6.0723
Volume:83,972
Date:2024-07-15
Open:$6.18
Close:$6.29
High:$6.55
Low:$6.15
Volume:115,018
Date:2024-07-12
Open:$6.66
Close:$6.22
High:$6.7683
Low:$6.06
Volume:60,286
Date:2024-07-11
Open:$6.25
Close:$6.66
High:$6.74
Low:$6.25
Volume:142,284
Date:2024-07-10
Open:$5.88
Close:$6.27
High:$6.64
Low:$5.79
Volume:117,969
Date:2024-07-09
Open:$5.86
Close:$5.94
High:$6.01
Low:$5.82
Volume:38,557
Date:2024-07-08
Open:$5.58
Close:$5.91
High:$5.95
Low:$5.0201
Volume:207,491
Date:2024-07-05
Open:$5.79
Close:$5.7
High:$5.875
Low:$5.57
Volume:76,024
Date:2024-07-04
Open:$5.76
Close:$5.79
High:$5.95
Low:$5.65
Volume:49,132
Date:2024-07-03
Open:$5.76
Close:$5.79
High:$5.95
Low:$5.65
Volume:49,132
Date:2024-07-02
Open:$5.49
Close:$5.69
High:$5.99
Low:$5.2718
Volume:175,195
Date:2024-07-01
Open:$5.05
Close:$5.55
High:$5.63
Low:$4.845
Volume:255,502
Date:2024-06-28
Open:$4.47
Close:$5.14
High:$5.68
Low:$4.47
Volume:2,160,999
Date:2024-06-27
Open:$4.81
Close:$4.61
High:$5.05
Low:$4.24
Volume:157,467
Date:2024-06-26
Open:$4.62
Close:$4.89
High:$5.16
Low:$4.575
Volume:157,261
Date:2024-06-25
Open:$4.53
Close:$4.8
High:$5.21
Low:$4.45
Volume:291,061
Date:2024-06-24
Open:$5.18
Close:$4.54
High:$5.33
Low:$4.3901
Volume:141,081