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)

2.525 +0.095 (+3.91%)

Streaming Delayed Price Updated: 12:26 PM EST, Dec 18, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 17, 2025	2.440	2.530	2.430	2.430	23,507	-0.02(-0.82%)
Dec 16, 2025	2.510	2.510	2.410	2.450	18,050	-0.08(-3.16%)
Dec 15, 2025	2.430	2.585	2.430	2.530	63,628	+0.13(+5.42%)
Dec 12, 2025	2.510	2.545	2.400	2.400	51,142	-0.15(-5.88%)
Dec 11, 2025	2.600	2.650	2.505	2.550	77,796	-0.01(-0.39%)
Dec 10, 2025	2.410	2.620	2.400	2.560	113,047	+0.16(+6.67%)
Dec 09, 2025	2.410	2.455	2.400	2.400	60,125	-0.04(-1.64%)
Dec 08, 2025	2.480	2.500	2.400	2.440	75,993	-0.04(-1.61%)
Dec 05, 2025	2.520	2.680	2.410	2.480	87,170	-0.03(-1.20%)
Dec 04, 2025	2.590	2.590	2.440	2.510	43,672	-0.08(-3.09%)
Dec 03, 2025	2.350	2.590	2.350	2.590	117,743	+0.27(+11.64%)
Dec 02, 2025	2.380	2.400	2.300	2.320	48,118	-0.09(-3.73%)
Dec 01, 2025	2.400	2.438	2.260	2.410	149,688	+0.14(+6.17%)
Nov 28, 2025	2.300	2.340	2.260	2.270	23,382	-0.01(-0.44%)
Nov 26, 2025	2.370	2.370	2.260	2.280	70,340	-0.07(-2.98%)
Nov 25, 2025	2.420	2.420	2.300	2.350	58,332	+0.07(+3.07%)
Nov 24, 2025	2.280	2.299	2.260	2.280	27,684	+0.00(+0.00%)
Nov 21, 2025	2.280	2.330	2.220	2.280	61,269	+0.06(+2.70%)
Nov 20, 2025	2.230	2.310	2.160	2.220	79,332	+0.06(+2.78%)
Nov 19, 2025	2.340	2.350	2.150	2.160	71,526	-0.19(-8.09%)
Nov 18, 2025	2.430	2.470	2.280	2.350	98,679	-0.12(-4.86%)
Nov 17, 2025	2.630	2.640	2.450	2.470	97,825	-0.17(-6.44%)
Nov 14, 2025	2.600	2.703	2.560	2.640	59,284	-0.01(-0.38%)
Nov 13, 2025	2.760	2.900	2.600	2.650	53,365	-0.12(-4.33%)
Nov 12, 2025	2.950	3.060	2.660	2.770	244,049	-0.17(-5.78%)
Nov 11, 2025	2.480	3.440	2.480	2.940	2,122,179	+0.49(+20.00%)
Nov 10, 2025	2.340	2.490	2.300	2.450	100,263	+0.11(+4.70%)
Nov 07, 2025	2.390	2.390	2.240	2.340	52,465	-0.05(-2.09%)
Nov 06, 2025	2.150	2.390	2.100	2.390	386,456	+0.27(+12.74%)
Nov 05, 2025	2.150	2.169	2.090	2.120	78,439	-0.04(-1.85%)
Nov 04, 2025	2.270	2.270	2.135	2.160	79,153	-0.13(-5.68%)
Nov 03, 2025	2.310	2.370	2.280	2.290	81,575	-0.06(-2.55%)
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%)

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