XBIT - XBiotech Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 22, 20198.258.968.258.918.9157,018
Aug 21, 20198.178.477.998.238.23116,100
Aug 20, 20198.578.607.828.098.09165,800
Aug 19, 20198.208.878.138.628.62180,400
Aug 16, 20197.958.247.958.158.15112,400
Aug 15, 20197.728.217.707.767.76303,800
Aug 14, 20197.407.877.277.737.73143,700
Aug 13, 20197.187.457.187.407.4075,000
Aug 12, 20197.177.427.107.177.17139,800
Aug 09, 20197.277.457.007.097.0982,000
Aug 08, 20197.147.417.107.227.2296,700
Aug 07, 20196.967.336.957.077.0770,700
Aug 06, 20196.957.106.866.966.9660,400
Aug 05, 20197.067.306.856.916.9169,100
Aug 02, 20197.177.527.157.307.3094,200
Aug 01, 20197.077.457.077.287.2878,700
Jul 31, 20197.107.446.987.047.04176,200
Jul 30, 20196.937.016.846.966.9686,700
Jul 29, 20197.077.246.896.936.93291,300
Jul 26, 20197.357.456.917.067.0683,100
Jul 25, 20197.007.577.007.257.25349,100
Jul 24, 20197.137.136.856.866.86102,000
Jul 23, 20197.157.157.027.097.0995,000
Jul 22, 20197.217.287.107.227.2249,200
Jul 19, 20197.197.277.107.147.1471,700
Jul 18, 20197.217.297.127.197.1955,900
Jul 17, 20197.207.357.107.227.2262,300
Jul 16, 20197.167.427.127.167.1651,100
Jul 15, 20197.337.407.047.197.1989,100
Jul 12, 20197.747.777.217.297.29140,400
Jul 11, 20197.797.867.527.767.7695,800
Jul 10, 20197.858.197.397.767.7683,200
Jul 09, 20197.787.967.737.837.83143,000
Jul 08, 20197.807.847.547.747.7479,100
Jul 05, 20198.068.127.587.777.77152,400
Jul 03, 20197.388.147.308.048.04111,900
Jul 02, 20197.557.687.127.377.37162,000
Jul 01, 20197.507.687.407.557.55212,800
Jun 28, 20197.457.857.257.587.582,332,400
Jun 27, 20197.307.597.067.457.45173,400
Jun 26, 20197.607.607.137.297.29148,700
Jun 25, 20197.367.717.217.507.50122,900
Jun 24, 20197.567.727.307.357.35109,800
Jun 21, 20197.377.627.217.547.54310,100
Jun 20, 20197.417.737.257.347.34165,300
Jun 19, 20197.567.687.287.407.40125,300
Jun 18, 20197.507.677.407.667.66159,300
Jun 17, 20197.167.477.107.287.28116,500
Jun 14, 20197.247.246.917.157.15172,400
Jun 13, 20197.217.366.906.996.99121,800
Jun 12, 20197.087.347.047.137.13156,200
Jun 11, 20197.417.417.037.107.10252,100
Jun 10, 20197.827.827.107.197.19309,600
Jun 07, 20197.707.957.527.807.80285,600
Jun 06, 20197.197.897.027.647.64356,000
Jun 05, 20197.207.357.007.117.11503,700
Jun 04, 20197.567.567.037.127.12259,700
Jun 03, 20197.497.697.307.547.54223,200
May 31, 20197.938.006.767.207.201,008,000
May 30, 20198.809.138.719.089.0834,600
May 29, 20199.039.218.778.778.7765,900
May 28, 20199.019.188.789.069.0652,300
May 24, 20198.939.178.769.019.0127,800
May 23, 20199.059.208.588.928.9271,700
May 22, 20199.199.358.889.069.0625,500
May 21, 20198.989.318.849.199.1946,400
May 20, 20199.019.348.588.958.9573,300
May 17, 20199.249.669.079.089.0890,900
May 16, 20199.409.499.049.249.2445,100
May 15, 20199.219.649.119.409.4039,200
May 14, 20199.409.509.009.259.2578,400
May 13, 20199.729.969.359.389.38287,100
May 10, 20199.359.889.359.819.81131,500
May 09, 20199.399.649.249.339.33112,300
May 08, 20199.129.589.129.509.5081,300
May 07, 20199.249.329.029.159.1565,500
May 06, 20198.949.588.929.199.1995,000
May 03, 20199.279.408.999.209.2065,000
May 02, 20198.609.388.579.219.21143,100
May 01, 20198.918.988.688.758.7558,900
Apr 30, 20199.379.498.808.918.9170,900
Apr 29, 20199.579.759.219.439.4366,300
Apr 26, 20199.489.689.209.509.5076,600
Apr 25, 20199.189.699.189.509.50106,800
Apr 24, 20199.499.638.989.199.1992,500
Apr 23, 20199.129.569.129.419.4199,700
Apr 22, 20198.689.168.689.129.1274,100
Apr 18, 20198.568.908.508.708.7099,900
Apr 17, 20198.798.948.308.668.66324,300
Apr 16, 20198.949.058.408.818.81146,200
Apr 15, 20199.109.158.748.998.99168,400
Apr 12, 20199.439.618.679.139.13217,300
Apr 11, 20199.579.799.409.469.4674,800
Apr 10, 20199.459.889.439.589.5875,300
Apr 09, 20199.759.859.209.459.45154,000
Apr 08, 201910.0310.199.709.789.7884,500
Apr 05, 201910.1510.549.6410.0210.02184,400
Apr 04, 201910.7611.1810.2010.2910.29137,800
Apr 03, 201910.7511.0610.3110.9610.96286,300
Apr 02, 201911.2111.3410.8110.8910.8975,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...