Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

XBiotech Inc. - Common Stock (NQ:XBIT)

2.870 +0.030 (+1.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 25, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 25, 2025 2.890 2.960 2.850 2.870 27,454 +0.03(+1.06%)
Jul 24, 2025 3.050 3.050 2.840 2.840 59,688 -0.26(-8.39%)
Jul 23, 2025 3.150 3.180 3.010 3.100 67,483 +0.02(+0.65%)
Jul 22, 2025 2.930 3.110 2.797 3.080 44,965 +0.13(+4.41%)
Jul 21, 2025 3.000 3.025 2.940 2.950 30,532 -0.03(-1.01%)
Jul 18, 2025 2.990 3.320 2.975 2.980 105,383 -0.02(-0.67%)
Jul 17, 2025 2.980 3.060 2.925 3.000 54,325 +0.02(+0.67%)
Jul 16, 2025 2.780 3.020 2.780 2.980 55,168 +0.23(+8.36%)
Jul 15, 2025 2.900 2.900 2.750 2.750 32,125 -0.14(-4.84%)
Jul 14, 2025 2.810 2.950 2.810 2.890 31,271 +0.06(+2.12%)
Jul 11, 2025 2.950 2.975 2.830 2.830 57,784 -0.13(-4.39%)
Jul 10, 2025 3.040 3.070 2.940 2.960 26,137 -0.10(-3.27%)
Jul 09, 2025 3.070 3.075 2.960 3.060 24,773 +0.03(+0.99%)
Jul 08, 2025 3.030 3.100 3.005 3.030 60,693 -0.02(-0.66%)
Jul 07, 2025 3.180 3.180 2.950 3.050 21,544 -0.13(-4.09%)
Jul 03, 2025 3.200 3.200 3.093 3.180 28,527 -0.04(-1.24%)
Jul 02, 2025 3.190 3.320 3.110 3.220 52,318 +0.05(+1.58%)
Jul 01, 2025 2.990 3.240 2.990 3.170 56,793 +0.20(+6.73%)
Jun 30, 2025 2.860 3.050 2.850 2.970 133,513 +0.17(+6.07%)
Jun 27, 2025 2.880 2.980 2.760 2.800 2,504,193 -0.07(-2.44%)
Jun 26, 2025 2.680 2.930 2.680 2.870 117,954 +0.21(+7.89%)
Jun 25, 2025 2.720 2.770 2.580 2.660 74,974 -0.01(-0.37%)
Jun 24, 2025 2.600 2.700 2.595 2.670 62,481 +0.08(+3.09%)
Jun 23, 2025 2.510 2.629 2.500 2.590 72,192 +0.09(+3.60%)
Jun 20, 2025 2.630 2.679 2.500 2.500 127,329 -0.10(-3.85%)
Jun 18, 2025 2.610 2.690 2.580 2.600 52,598 -0.01(-0.38%)
Jun 17, 2025 2.700 2.730 2.600 2.610 54,325 -0.13(-4.74%)
Jun 16, 2025 2.640 2.780 2.640 2.740 53,246 +0.10(+3.79%)
Jun 13, 2025 2.750 2.755 2.570 2.640 73,201 -0.12(-4.35%)
Jun 12, 2025 2.810 2.885 2.720 2.760 64,349 -0.05(-1.78%)
Jun 11, 2025 2.990 2.995 2.810 2.810 45,121 -0.10(-3.44%)
Jun 10, 2025 2.920 2.980 2.890 2.910 41,321 -0.03(-1.02%)
Jun 09, 2025 2.900 2.960 2.850 2.940 31,493 +0.04(+1.38%)
Jun 06, 2025 2.910 2.976 2.820 2.900 33,736 +0.04(+1.40%)
Jun 05, 2025 2.930 3.045 2.830 2.860 78,080 -0.08(-2.72%)
Jun 04, 2025 2.920 2.970 2.800 2.940 98,145 +0.05(+1.73%)
Jun 03, 2025 2.880 2.940 2.850 2.890 46,556 +0.03(+1.05%)
Jun 02, 2025 2.860 2.880 2.800 2.860 44,302 +0.01(+0.35%)
May 30, 2025 2.830 2.900 2.775 2.850 41,389 -0.01(-0.35%)
May 29, 2025 2.900 2.900 2.790 2.860 26,346 -0.05(-1.72%)
May 28, 2025 2.980 2.980 2.880 2.910 36,260 -0.05(-1.69%)
May 27, 2025 2.910 2.970 2.840 2.960 39,262 +0.12(+4.23%)
May 23, 2025 2.850 2.955 2.810 2.840 39,527 +0.00(+0.00%)
May 22, 2025 2.850 2.955 2.810 2.840 29,524 -0.03(-1.05%)
May 21, 2025 2.950 2.950 2.850 2.870 43,462 -0.10(-3.37%)
May 20, 2025 3.060 3.090 2.930 2.970 28,172 -0.10(-3.26%)
May 19, 2025 3.010 3.070 3.000 3.070 24,109 +0.03(+0.99%)
May 16, 2025 2.970 3.085 2.940 3.040 40,143 +0.06(+2.01%)
May 15, 2025 2.870 2.980 2.850 2.980 27,057 +0.10(+3.47%)
May 14, 2025 2.960 2.960 2.840 2.880 38,981 -0.10(-3.36%)
May 13, 2025 2.950 2.990 2.800 2.980 33,161 +0.07(+2.41%)
May 12, 2025 2.840 2.910 2.800 2.910 66,102 +0.14(+5.05%)
May 09, 2025 2.890 2.980 2.755 2.770 43,044 -0.08(-2.81%)
May 08, 2025 2.820 2.920 2.710 2.850 42,527 +0.06(+2.15%)
May 07, 2025 2.711 2.800 2.711 2.790 45,532 +0.01(+0.36%)
May 06, 2025 2.850 3.000 2.650 2.780 222,258 -0.07(-2.46%)
May 05, 2025 2.900 3.080 2.810 2.850 40,598 -0.07(-2.40%)
May 02, 2025 3.000 3.040 2.910 2.920 35,130 -0.01(-0.34%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.