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)

2.310 -0.060 (-2.53%)

Streaming Delayed Price Updated: 4:00 PM EST, Feb 9, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Feb 02, 2026	2.530	2.660	2.410	2.480	62,535	-0.03(-1.20%)
Jan 30, 2026	2.540	2.562	2.510	2.510	9,081	-0.03(-1.18%)
Jan 29, 2026	2.670	2.670	2.530	2.540	30,765	-0.10(-3.79%)
Jan 28, 2026	2.700	2.730	2.625	2.640	17,017	-0.07(-2.58%)
Jan 27, 2026	2.670	2.715	2.650	2.710	52,627	+0.02(+0.74%)
Jan 26, 2026	2.670	2.700	2.650	2.690	45,442	+0.01(+0.37%)
Jan 23, 2026	2.630	2.681	2.630	2.680	17,700	+0.02(+0.75%)
Jan 22, 2026	2.590	2.680	2.555	2.660	60,661	+0.11(+4.31%)
Jan 21, 2026	2.550	2.578	2.460	2.550	35,908	+0.02(+0.79%)
Jan 20, 2026	2.460	2.600	2.460	2.530	72,655	-0.04(-1.56%)
Jan 16, 2026	2.550	2.580	2.520	2.570	9,314	+0.04(+1.58%)
Jan 15, 2026	2.590	2.590	2.490	2.530	60,864	-0.08(-3.07%)
Jan 14, 2026	2.550	2.640	2.520	2.610	48,751	+0.05(+1.95%)
Jan 13, 2026	2.550	2.580	2.530	2.560	19,244	+0.03(+1.19%)
Jan 12, 2026	2.560	2.590	2.510	2.530	23,496	-0.03(-1.17%)
Jan 09, 2026	2.640	2.650	2.500	2.560	37,196	-0.09(-3.40%)
Jan 08, 2026	2.500	2.690	2.500	2.650	165,025	+0.14(+5.58%)
Jan 07, 2026	2.540	2.570	2.450	2.510	75,556	-0.02(-0.79%)
Jan 06, 2026	2.440	2.550	2.396	2.530	47,324	+0.09(+3.69%)
Jan 05, 2026	2.440	2.440	2.354	2.440	39,266	+0.06(+2.52%)
Jan 02, 2026	2.370	2.390	2.310	2.380	24,327	-0.01(-0.42%)
Dec 31, 2025	2.330	2.390	2.310	2.390	50,191	+0.05(+2.14%)
Dec 30, 2025	2.420	2.420	2.320	2.340	75,675	-0.07(-2.90%)
Dec 29, 2025	2.450	2.460	2.360	2.410	58,857	-0.06(-2.43%)
Dec 26, 2025	2.480	2.490	2.450	2.470	13,667	-0.01(-0.40%)
Dec 24, 2025	2.460	2.490	2.450	2.480	18,911	+0.02(+0.81%)
Dec 23, 2025	2.430	2.490	2.400	2.460	32,601	+0.05(+2.07%)
Dec 22, 2025	2.490	2.525	2.410	2.410	35,375	-0.09(-3.60%)
Dec 19, 2025	2.530	2.540	2.490	2.500	25,236	-0.03(-1.19%)
Dec 18, 2025	2.430	2.550	2.400	2.530	74,129	+0.10(+4.12%)
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%)

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