Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Xbiotech Inc (NQ: XBIT )

8.610 -0.720 (-7.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 2024 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 (%)
Feb 28, 2018 4.260 4.375 4.198 4.260 46,396 -0.01(-0.21%)
Feb 27, 2018 4.225 4.269 4.154 4.269 43,317 +0.01(+0.21%)
Feb 26, 2018 4.286 4.286 4.154 4.260 57,999 +0.03(+0.63%)
Feb 23, 2018 4.207 4.269 4.180 4.233 32,607 +0.03(+0.63%)
Feb 22, 2018 4.172 4.242 4.127 4.207 23,158 +0.04(+1.06%)
Feb 21, 2018 3.977 4.233 3.977 4.163 51,294 +0.14(+3.52%)
Feb 20, 2018 4.154 4.154 3.959 4.021 59,472 -0.12(-2.98%)
Feb 16, 2018 4.145 4.145 4.145 0 +0.08(+1.96%)
Feb 15, 2018 4.242 4.242 3.973 4.066 48,939 -0.10(-2.34%)
Feb 14, 2018 4.066 4.198 3.977 4.163 182,370 +0.15(+3.74%)
Feb 13, 2018 3.677 4.066 3.659 4.013 96,063 +0.30(+8.10%)
Feb 12, 2018 3.712 3.734 3.579 3.712 81,866 +0.03(+0.72%)
Feb 09, 2018 3.606 3.712 3.341 3.686 119,966 +0.22(+6.38%)
Feb 08, 2018 3.686 3.686 3.447 3.465 93,155 -0.19(-5.31%)
Feb 07, 2018 3.588 3.588 3.579 3.659 33,956 +0.07(+1.97%)
Feb 06, 2018 3.588 3.744 3.535 3.588 126,664 -0.19(-4.92%)
Feb 05, 2018 3.933 4.110 3.668 3.774 104,498 -0.24(-5.95%)
Feb 02, 2018 4.110 4.110 3.977 4.013 50,524 -0.12(-2.99%)
Feb 01, 2018 4.322 4.322 4.066 4.136 83,936 -0.21(-4.88%)
Jan 31, 2018 4.419 4.419 4.295 4.348 52,214 +0.02(+0.41%)
Jan 30, 2018 4.048 4.499 4.048 4.331 55,010 +0.18(+4.26%)
Jan 29, 2018 4.198 4.340 4.066 4.154 71,569 -0.03(-0.63%)
Jan 26, 2018 4.454 4.569 4.119 4.180 287,733 -0.23(-5.21%)
Jan 25, 2018 4.304 4.727 4.260 4.410 425,096 +0.12(+2.89%)
Jan 24, 2018 3.968 4.357 3.800 4.286 180,928 -0.01(-0.21%)
Jan 23, 2018 4.225 4.357 4.154 4.295 193,784 +0.09(+2.10%)
Jan 22, 2018 4.154 4.216 4.066 4.207 108,539 +0.07(+1.71%)
Jan 19, 2018 3.968 4.154 3.968 4.136 173,859 +0.15(+3.77%)
Jan 18, 2018 4.066 4.066 3.871 3.986 78,354 -0.04(-1.10%)
Jan 17, 2018 4.030 4.039 3.911 4.030 40,203 +0.01(+0.22%)
Jan 16, 2018 3.977 4.066 3.800 4.021 184,111 +0.34(+9.38%)
Jan 12, 2018 3.677 3.677 3.677 0 +0.03(+0.73%)
Jan 11, 2018 3.624 3.721 3.571 3.650 35,015 +0.03(+0.73%)
Jan 10, 2018 3.535 3.624 3.518 3.624 30,909 +0.08(+2.24%)
Jan 09, 2018 3.641 3.641 3.500 3.544 103,481 -0.11(-2.91%)
Jan 08, 2018 3.694 3.721 3.553 3.650 40,721 -0.06(-1.67%)
Jan 05, 2018 3.641 3.827 3.597 3.712 47,292 +0.07(+1.94%)
Jan 04, 2018 3.686 3.730 3.597 3.641 45,163 +0.02(+0.49%)
Jan 03, 2018 3.535 3.747 3.500 3.624 114,232 +0.11(+3.01%)
Jan 02, 2018 3.526 3.588 3.518 3.518 50,938 +0.04(+1.02%)
Dec 29, 2017 3.482 3.482 3.482 0 -0.04(-1.25%)
Dec 28, 2017 3.615 3.615 3.500 3.526 81,533 -0.02(-0.50%)
Dec 27, 2017 3.571 3.606 3.526 3.544 55,493 -0.02(-0.50%)
Dec 26, 2017 3.571 3.632 3.562 3.562 27,806 -0.03(-0.74%)
Dec 22, 2017 3.721 3.752 3.579 3.588 53,061 -0.10(-2.64%)
Dec 21, 2017 3.703 3.792 3.615 3.686 72,549 -0.02(-0.48%)
Dec 20, 2017 3.588 3.712 3.553 3.703 102,752 +0.14(+3.97%)
Dec 19, 2017 3.624 3.624 3.492 3.562 104,636 -0.06(-1.71%)
Dec 18, 2017 3.535 3.774 3.509 3.624 201,380 -0.06(-1.68%)
Dec 15, 2017 3.959 3.964 3.553 3.686 862,523 -0.27(-6.71%)
Dec 14, 2017 3.977 4.110 3.845 3.951 103,484 -0.13(-3.25%)
Dec 13, 2017 3.889 4.110 3.889 4.083 131,708 +0.22(+5.72%)
Dec 12, 2017 3.818 3.951 3.792 3.862 119,705 -0.09(-2.24%)
Dec 11, 2017 4.092 4.101 3.880 3.951 139,125 -0.17(-4.08%)
Dec 08, 2017 3.889 4.154 3.734 4.119 221,357 +0.17(+4.25%)
Dec 07, 2017 3.663 3.977 3.624 3.951 162,612 +0.27(+7.19%)
Dec 06, 2017 3.429 3.721 3.367 3.686 115,973 +0.24(+6.92%)
Dec 05, 2017 3.553 3.588 3.367 3.447 149,657 -0.11(-2.99%)
Dec 04, 2017 3.659 3.712 3.473 3.553 103,670 -0.11(-2.90%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.