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:
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

XBiotech Inc. - Common Stock (NQ:XBIT)

2.750 -0.070 (-2.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 12, 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 (%)
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%)
Sep 02, 2025 3.150 3.230 3.000 3.020 84,951 -0.14(-4.43%)
Aug 29, 2025 3.390 3.419 3.090 3.160 28,949 -0.23(-6.78%)
Aug 28, 2025 3.520 3.550 3.310 3.390 29,929 -0.09(-2.59%)
Aug 27, 2025 3.490 3.589 3.380 3.480 69,873 -0.02(-0.57%)
Aug 26, 2025 3.210 3.610 3.190 3.500 140,479 +0.30(+9.37%)
Aug 25, 2025 3.220 3.235 3.150 3.200 52,703 +0.00(+0.00%)
Aug 22, 2025 3.230 3.230 3.155 3.200 57,506 +0.00(+0.00%)
Aug 21, 2025 3.160 3.200 3.130 3.200 44,068 -0.02(-0.62%)
Aug 20, 2025 3.200 3.220 3.150 3.220 30,417 +0.01(+0.31%)
Aug 19, 2025 3.210 3.265 3.150 3.210 60,445 +0.01(+0.31%)
Aug 18, 2025 3.190 3.210 3.131 3.200 28,194 +0.05(+1.59%)
Aug 15, 2025 3.270 3.312 3.070 3.150 38,158 -0.09(-2.78%)
Aug 14, 2025 3.110 3.330 3.040 3.240 45,248 +0.10(+3.18%)
Aug 13, 2025 2.980 3.220 2.940 3.140 66,637 +0.17(+5.72%)
Aug 12, 2025 2.910 3.000 2.905 2.970 21,182 +0.02(+0.68%)
Aug 11, 2025 2.950 3.040 2.900 2.950 49,980 +0.03(+1.03%)
Aug 08, 2025 2.930 2.930 2.860 2.920 38,447 +0.00(+0.00%)
Aug 07, 2025 2.900 2.930 2.820 2.920 53,122 +0.02(+0.69%)
Aug 06, 2025 2.880 2.920 2.824 2.900 20,366 +0.00(+0.00%)
Aug 05, 2025 2.850 2.926 2.810 2.900 45,719 +0.05(+1.75%)
Aug 04, 2025 2.870 2.870 2.800 2.850 16,155 +0.00(+0.00%)
Aug 01, 2025 2.850 2.900 2.815 2.850 34,847 -0.05(-1.72%)
Jul 31, 2025 2.910 2.920 2.860 2.900 25,701 +0.00(+0.00%)
Jul 30, 2025 2.850 2.913 2.845 2.900 40,965 +0.04(+1.40%)
Jul 29, 2025 2.840 2.870 2.790 2.860 35,851 +0.04(+1.42%)
Jul 28, 2025 2.870 2.880 2.810 2.820 31,487 -0.05(-1.74%)
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%)
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.