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 )

6.790 -1.160 (-14.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
May 31, 2016 12.49 13.48 12.49 13.27 619,876 +0.84(+6.72%)
May 27, 2016 11.96 12.43 12.43 12.43 214,588 +0.35(+2.92%)
May 26, 2016 12.06 12.32 11.72 12.08 236,633 +0.14(+1.15%)
May 25, 2016 12.02 12.20 11.76 11.94 108,388 -0.12(-1.00%)
May 24, 2016 11.97 12.24 11.46 12.06 248,865 +0.47(+4.09%)
May 23, 2016 11.62 11.66 11.33 11.59 174,936 +0.06(+0.52%)
May 20, 2016 11.93 12.32 11.42 11.53 312,000 -0.11(-0.96%)
May 19, 2016 12.92 13.10 11.63 11.64 210,174 -1.29(-9.99%)
May 18, 2016 12.11 13.46 12.11 12.93 197,739 +0.84(+6.91%)
May 17, 2016 12.14 12.49 11.76 12.10 101,289 +0.03(+0.29%)
May 16, 2016 11.08 12.23 11.08 12.06 72,607 +1.02(+9.20%)
May 13, 2016 10.70 11.19 10.49 11.05 80,761 +0.42(+3.97%)
May 12, 2016 11.15 11.15 10.34 10.62 54,118 -0.47(-4.20%)
May 11, 2016 11.14 11.35 10.95 11.09 24,475 -0.13(-1.15%)
May 10, 2016 10.74 11.31 10.58 11.22 51,556 +0.46(+4.24%)
May 09, 2016 10.43 11.08 10.20 10.76 29,501 +0.29(+2.80%)
May 06, 2016 10.38 10.74 10.20 10.47 39,112 +0.00(+0.00%)
May 05, 2016 10.59 10.87 10.02 10.47 98,135 -0.13(-1.22%)
May 04, 2016 11.08 11.20 10.43 10.60 87,359 -0.54(-4.87%)
May 03, 2016 11.20 11.43 10.89 11.14 83,900 -0.05(-0.46%)
May 02, 2016 10.99 11.20 10.49 11.19 116,245 +0.21(+1.88%)
Apr 29, 2016 11.19 11.19 10.69 10.99 82,701 -0.31(-2.75%)
Apr 28, 2016 11.51 11.80 11.17 11.30 93,084 -0.24(-2.09%)
Apr 27, 2016 12.08 12.08 11.37 11.54 98,171 -0.65(-5.37%)
Apr 26, 2016 11.80 12.32 11.49 12.19 100,451 +0.33(+2.76%)
Apr 25, 2016 11.86 12.03 11.29 11.86 164,882 +0.05(+0.44%)
Apr 22, 2016 11.80 11.89 11.54 11.81 87,735 +0.06(+0.51%)
Apr 21, 2016 11.53 11.86 10.44 11.75 377,819 +0.11(+0.96%)
Apr 20, 2016 11.71 11.93 11.45 11.64 69,758 +0.07(+0.60%)
Apr 19, 2016 12.74 12.84 11.46 11.57 587,848 -1.34(-10.41%)
Apr 18, 2016 12.11 12.92 12.06 12.92 243,011 +1.05(+8.86%)
Apr 15, 2016 10.34 12.71 10.34 11.86 446,937 +1.48(+14.27%)
Apr 14, 2016 10.46 10.47 10.20 10.38 45,308 +0.04(+0.42%)
Apr 13, 2016 10.37 10.74 10.14 10.34 139,466 -0.08(-0.74%)
Apr 12, 2016 9.926 10.76 9.926 10.42 86,850 +0.47(+4.77%)
Apr 11, 2016 9.909 10.66 9.806 9.943 99,309 +0.13(+1.32%)
Apr 08, 2016 9.642 9.909 9.237 9.814 76,372 +0.33(+3.45%)
Apr 07, 2016 8.849 9.582 8.741 9.487 75,369 +0.57(+6.38%)
Apr 06, 2016 8.754 9.030 8.668 8.918 117,320 +0.18(+2.07%)
Apr 05, 2016 9.013 9.039 8.616 8.737 116,158 +0.12(+1.40%)
Apr 04, 2016 8.729 9.021 8.177 8.616 136,643 +0.47(+5.71%)
Apr 01, 2016 8.306 8.306 7.901 8.151 88,862 +0.01(+0.11%)
Mar 31, 2016 8.367 8.453 8.022 8.143 163,999 -0.12(-1.46%)
Mar 30, 2016 9.133 9.133 8.194 8.263 67,388 -0.40(-4.67%)
Mar 29, 2016 8.892 9.030 8.539 8.668 143,368 -0.16(-1.85%)
Mar 28, 2016 8.677 8.892 7.901 8.832 93,536 -0.14(-1.54%)
Mar 24, 2016 8.186 8.970 8.970 8.970 258,922 +0.90(+11.22%)
Mar 23, 2016 7.746 8.177 7.453 8.065 86,301 +0.36(+4.70%)
Mar 22, 2016 7.333 7.746 7.333 7.703 24,344 +0.28(+3.83%)
Mar 21, 2016 7.539 7.539 7.199 7.419 54,327 -0.26(-3.37%)
Mar 18, 2016 7.212 7.677 6.859 7.677 185,127 +0.53(+7.35%)
Mar 17, 2016 7.496 7.496 7.109 7.152 55,212 -0.39(-5.14%)
Mar 16, 2016 7.315 7.565 7.109 7.539 54,250 +0.23(+3.18%)
Mar 15, 2016 7.565 7.919 7.031 7.307 102,141 -0.30(-3.96%)
Mar 14, 2016 7.169 7.651 7.169 7.608 52,969 +0.38(+5.24%)
Mar 11, 2016 6.962 7.307 6.910 7.229 40,759 +0.31(+4.48%)
Mar 10, 2016 7.238 7.402 6.794 6.919 102,679 -0.29(-4.06%)
Mar 09, 2016 7.195 7.565 6.962 7.212 38,005 +0.09(+1.21%)
Mar 08, 2016 7.238 7.514 6.902 7.126 87,534 -0.05(-0.72%)
Mar 07, 2016 6.910 7.651 6.893 7.178 139,648 +0.28(+4.00%)
Mar 04, 2016 6.893 7.264 6.824 6.902 149,566 +0.01(+0.13%)
Mar 03, 2016 6.979 7.281 6.807 6.893 170,815 +0.00(+0.00%)
Mar 02, 2016 6.669 6.910 6.549 6.893 64,908 +0.18(+2.70%)
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.