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)

2.510 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 20, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 20, 2026	2.470	2.600	2.470	2.510	46,140	+0.05(+2.03%)
Apr 17, 2026	2.410	2.500	2.410	2.460	54,108	+0.03(+1.23%)
Apr 16, 2026	2.470	2.470	2.400	2.430	17,618	-0.03(-1.22%)
Apr 15, 2026	2.450	2.490	2.450	2.460	6,391	+0.03(+1.23%)
Apr 14, 2026	2.410	2.465	2.410	2.430	35,858	+0.02(+0.83%)
Apr 13, 2026	2.330	2.430	2.280	2.410	26,070	+0.08(+3.43%)
Apr 10, 2026	2.340	2.350	2.320	2.330	33,930	+0.00(+0.00%)
Apr 09, 2026	2.330	2.350	2.310	2.330	24,185	-0.01(-0.43%)
Apr 08, 2026	2.360	2.390	2.320	2.340	29,244	+0.05(+2.18%)
Apr 07, 2026	2.330	2.340	2.280	2.290	24,564	-0.03(-1.29%)
Apr 06, 2026	2.370	2.390	2.320	2.320	19,675	-0.03(-1.28%)
Apr 02, 2026	2.300	2.380	2.300	2.350	6,419	+0.01(+0.43%)
Apr 01, 2026	2.310	2.370	2.310	2.340	14,040	-0.01(-0.43%)
Mar 31, 2026	2.300	2.410	2.290	2.350	40,706	+0.08(+3.52%)
Mar 30, 2026	2.270	2.300	2.250	2.270	22,681	+0.00(+0.00%)
Mar 27, 2026	2.310	2.310	2.260	2.270	77,619	-0.04(-1.73%)
Mar 26, 2026	2.360	2.360	2.310	2.310	26,877	-0.05(-2.12%)
Mar 25, 2026	2.380	2.380	2.350	2.360	25,420	+0.00(+0.21%)
Mar 24, 2026	2.350	2.360	2.350	2.355	21,670	-0.04(-1.46%)
Mar 23, 2026	2.380	2.395	2.350	2.390	51,212	+0.00(+0.00%)
Mar 20, 2026	2.400	2.400	2.320	2.390	90,248	+0.04(+1.70%)
Mar 19, 2026	2.250	2.445	2.225	2.350	296,758	+0.10(+4.44%)
Mar 18, 2026	2.270	2.270	2.175	2.250	49,323	+0.00(+0.00%)
Mar 17, 2026	2.300	2.300	2.250	2.250	68,189	-0.05(-2.17%)
Mar 16, 2026	2.320	2.328	2.285	2.300	18,212	-0.01(-0.43%)
Mar 13, 2026	2.460	2.460	2.310	2.310	5,259	-0.03(-1.28%)
Mar 12, 2026	2.320	2.370	2.310	2.340	28,817	+0.00(+0.00%)
Mar 11, 2026	2.380	2.380	2.321	2.340	25,218	+0.01(+0.43%)
Mar 10, 2026	2.360	2.379	2.330	2.330	14,020	-0.02(-0.85%)
Mar 09, 2026	2.340	2.380	2.310	2.350	27,867	+0.00(+0.00%)
Mar 06, 2026	2.310	2.370	2.240	2.350	52,448	+0.04(+1.73%)
Mar 05, 2026	2.350	2.350	2.200	2.310	32,553	-0.04(-1.70%)
Mar 04, 2026	2.350	2.360	2.325	2.350	9,380	+0.01(+0.43%)
Mar 03, 2026	2.320	2.350	2.270	2.340	28,389	+0.02(+0.86%)
Mar 02, 2026	2.210	2.350	2.210	2.320	42,688	+0.06(+2.65%)
Feb 27, 2026	2.310	2.410	2.210	2.260	71,291	-0.09(-3.83%)
Feb 26, 2026	2.360	2.380	2.300	2.350	28,977	-0.01(-0.42%)
Feb 25, 2026	2.340	2.400	2.325	2.360	14,700	+0.02(+0.85%)
Feb 24, 2026	2.340	2.400	2.340	2.340	20,154	+0.00(+0.00%)
Feb 23, 2026	2.390	2.390	2.310	2.340	15,586	+0.03(+1.30%)
Feb 20, 2026	2.380	2.448	2.300	2.310	22,771	-0.07(-2.94%)
Feb 19, 2026	2.410	2.410	2.340	2.380	21,398	-0.03(-1.24%)
Feb 18, 2026	2.400	2.415	2.350	2.410	7,788	+0.07(+2.99%)
Feb 17, 2026	2.440	2.460	2.340	2.340	8,805	-0.11(-4.49%)
Feb 13, 2026	2.390	2.480	2.390	2.450	45,553	+0.08(+3.38%)
Feb 12, 2026	2.390	2.440	2.360	2.370	10,568	+0.00(+0.00%)
Feb 11, 2026	2.400	2.420	2.370	2.370	13,455	-0.05(-2.07%)
Feb 10, 2026	2.360	2.450	2.360	2.420	35,546	+0.11(+4.76%)
Feb 09, 2026	2.350	2.380	2.300	2.310	23,662	-0.06(-2.53%)
Feb 06, 2026	2.340	2.410	2.330	2.370	19,957	+0.07(+3.04%)
Feb 05, 2026	2.310	2.430	2.300	2.300	79,165	-0.11(-4.56%)
Feb 04, 2026	2.400	2.420	2.340	2.410	33,872	+0.01(+0.42%)
Feb 03, 2026	2.330	2.460	2.280	2.400	195,727	-0.08(-3.23%)

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