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

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

XBiotech Inc. - Common Stock (NQ:XBIT)

2.350 -0.050 (-2.08%)

Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2025	2.400	2.405	2.330	2.350	17,545	-0.05(-2.08%)
Oct 30, 2025	2.350	2.410	2.330	2.400	26,854	+0.03(+1.27%)
Oct 29, 2025	2.410	2.433	2.340	2.370	65,253	-0.02(-0.84%)
Oct 28, 2025	2.560	2.560	2.390	2.390	114,652	-0.18(-7.00%)
Oct 27, 2025	2.610	2.640	2.565	2.570	16,239	+0.00(+0.00%)
Oct 24, 2025	2.500	2.590	2.497	2.570	70,897	+0.11(+4.47%)
Oct 23, 2025	2.500	2.500	2.460	2.460	40,436	-0.03(-1.20%)
Oct 22, 2025	2.590	2.600	2.460	2.490	64,901	-0.10(-3.86%)
Oct 21, 2025	2.460	2.600	2.410	2.590	75,061	+0.11(+4.44%)
Oct 20, 2025	2.500	2.540	2.450	2.480	38,834	-0.01(-0.40%)
Oct 17, 2025	2.500	2.520	2.490	2.490	42,188	+0.00(+0.00%)
Oct 16, 2025	2.550	2.550	2.410	2.490	55,001	-0.05(-1.97%)
Oct 15, 2025	2.520	2.611	2.460	2.540	39,061	+0.03(+1.20%)
Oct 14, 2025	2.520	2.560	2.350	2.510	62,567	-0.05(-1.95%)
Oct 13, 2025	2.550	2.610	2.550	2.560	79,519	+0.02(+0.79%)
Oct 10, 2025	2.620	2.650	2.520	2.540	93,273	-0.06(-2.31%)
Oct 09, 2025	2.680	2.690	2.600	2.600	61,864	-0.09(-3.35%)
Oct 08, 2025	2.700	2.730	2.670	2.690	96,401	+0.05(+1.89%)
Oct 07, 2025	2.620	2.690	2.620	2.640	50,464	-0.02(-0.75%)
Oct 06, 2025	2.660	2.720	2.640	2.660	44,147	+0.02(+0.76%)
Oct 03, 2025	2.650	2.700	2.615	2.640	74,181	+0.00(+0.00%)
Oct 02, 2025	2.650	2.685	2.635	2.640	76,538	+0.00(+0.00%)
Oct 01, 2025	2.640	2.650	2.630	2.640	50,744	-0.02(-0.75%)
Sep 30, 2025	2.700	2.735	2.640	2.660	45,456	-0.03(-1.12%)
Sep 29, 2025	2.710	2.740	2.672	2.690	32,842	-0.01(-0.37%)
Sep 26, 2025	2.730	2.750	2.640	2.700	37,952	+0.01(+0.37%)
Sep 25, 2025	2.710	2.830	2.670	2.690	61,168	-0.09(-3.24%)
Sep 24, 2025	2.940	3.000	2.730	2.780	60,142	-0.13(-4.47%)
Sep 23, 2025	2.780	2.910	2.720	2.910	55,375	+0.16(+5.82%)
Sep 22, 2025	2.720	2.750	2.630	2.750	170,144	+0.03(+1.10%)
Sep 19, 2025	2.760	2.934	2.620	2.720	124,772	-0.04(-1.45%)
Sep 18, 2025	2.690	2.760	2.610	2.760	57,055	+0.09(+3.37%)
Sep 17, 2025	2.700	2.750	2.590	2.670	65,233	-0.02(-0.74%)
Sep 16, 2025	2.700	2.750	2.690	2.690	20,582	-0.03(-1.10%)
Sep 15, 2025	2.790	2.790	2.700	2.720	42,535	-0.03(-1.09%)
Sep 12, 2025	2.840	2.863	2.750	2.750	28,240	-0.07(-2.48%)
Sep 11, 2025	2.800	2.890	2.780	2.820	72,522	+0.02(+0.71%)
Sep 10, 2025	2.800	2.890	2.720	2.800	69,376	+0.01(+0.36%)
Sep 09, 2025	2.780	2.890	2.770	2.790	77,497	+0.05(+1.82%)
Sep 08, 2025	2.880	2.898	2.700	2.740	62,073	-0.18(-6.16%)
Sep 05, 2025	2.970	2.990	2.860	2.920	30,295	-0.06(-2.01%)
Sep 04, 2025	2.990	3.011	2.910	2.980	12,870	+0.00(+0.00%)
Sep 03, 2025	3.010	3.055	2.940	2.980	34,715	-0.04(-1.32%)

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 Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

XBiotech Inc. - Common Stock (NQ:XBIT)

Historical Prices