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 )

8.310 -0.300 (-3.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 12.82 13.83 12.82 13.61 604,331 +0.86(+6.72%)
May 27, 2016 12.27 12.75 12.75 12.75 209,207 +0.36(+2.92%)
May 26, 2016 12.37 12.64 12.02 12.39 230,699 +0.14(+1.16%)
May 25, 2016 12.33 12.51 12.06 12.25 105,670 -0.12(-1.00%)
May 24, 2016 12.28 12.56 11.75 12.37 242,624 +0.49(+4.09%)
May 23, 2016 11.91 11.96 11.62 11.89 170,549 +0.06(+0.52%)
May 20, 2016 12.23 12.64 11.71 11.83 304,176 -0.11(-0.96%)
May 19, 2016 13.26 13.43 11.93 11.94 204,904 -1.33(-9.99%)
May 18, 2016 12.42 13.81 12.42 13.27 192,780 +0.86(+6.91%)
May 17, 2016 12.45 12.82 12.06 12.41 98,749 +0.04(+0.29%)
May 16, 2016 11.37 12.54 11.37 12.37 70,786 +1.04(+9.20%)
May 13, 2016 10.98 11.48 10.76 11.33 78,736 +0.43(+3.97%)
May 12, 2016 11.44 11.44 10.61 10.90 52,761 -0.48(-4.20%)
May 11, 2016 11.43 11.64 11.23 11.37 23,861 -0.13(-1.15%)
May 10, 2016 11.01 11.60 10.85 11.51 50,264 +0.47(+4.24%)
May 09, 2016 10.69 11.37 10.46 11.04 28,761 +0.30(+2.80%)
May 06, 2016 10.65 11.01 10.46 10.74 38,131 +0.00(+0.00%)
May 05, 2016 10.86 11.15 10.27 10.74 95,674 -0.13(-1.22%)
May 04, 2016 11.37 11.49 10.70 10.87 85,168 -0.56(-4.87%)
May 03, 2016 11.49 11.72 11.17 11.43 81,796 -0.05(-0.46%)
May 02, 2016 11.27 11.49 10.76 11.48 113,330 +0.21(+1.88%)
Apr 29, 2016 11.48 11.48 10.97 11.27 80,627 -0.32(-2.75%)
Apr 28, 2016 11.81 12.10 11.45 11.59 90,749 -0.25(-2.09%)
Apr 27, 2016 12.39 12.39 11.66 11.83 95,709 -0.67(-5.37%)
Apr 26, 2016 12.10 12.64 11.78 12.51 97,932 +0.34(+2.76%)
Apr 25, 2016 12.17 12.34 11.58 12.17 160,747 +0.05(+0.44%)
Apr 22, 2016 12.10 12.20 11.84 12.12 85,535 +0.06(+0.51%)
Apr 21, 2016 11.83 12.17 10.71 12.06 368,344 +0.11(+0.96%)
Apr 20, 2016 12.01 12.23 11.75 11.94 68,008 +0.07(+0.60%)
Apr 19, 2016 13.06 13.17 11.75 11.87 573,106 -1.38(-10.41%)
Apr 18, 2016 12.43 13.26 12.37 13.25 236,917 +1.08(+8.86%)
Apr 15, 2016 10.61 13.04 10.61 12.17 435,729 +1.52(+14.27%)
Apr 14, 2016 10.73 10.74 10.46 10.65 44,172 +0.04(+0.42%)
Apr 13, 2016 10.64 11.02 10.40 10.61 135,968 -0.08(-0.74%)
Apr 12, 2016 10.18 11.04 10.18 10.69 84,672 +0.49(+4.77%)
Apr 11, 2016 10.16 10.93 10.06 10.20 96,819 +0.13(+1.32%)
Apr 08, 2016 9.890 10.16 9.474 10.07 74,456 +0.34(+3.45%)
Apr 07, 2016 9.077 9.828 8.966 9.731 73,479 +0.58(+6.38%)
Apr 06, 2016 8.980 9.262 8.891 9.147 114,378 +0.19(+2.07%)
Apr 05, 2016 9.245 9.271 8.838 8.962 113,245 +0.12(+1.40%)
Apr 04, 2016 8.953 9.254 8.387 8.838 133,217 +0.48(+5.71%)
Apr 01, 2016 8.520 8.520 8.105 8.361 86,633 +0.01(+0.11%)
Mar 31, 2016 8.582 8.670 8.228 8.352 159,886 -0.12(-1.46%)
Mar 30, 2016 9.368 9.368 8.405 8.476 65,698 -0.42(-4.67%)
Mar 29, 2016 9.121 9.262 8.759 8.891 139,772 -0.17(-1.85%)
Mar 28, 2016 8.900 9.121 8.105 9.059 91,191 -0.14(-1.54%)
Mar 24, 2016 8.396 9.200 9.200 9.200 252,428 +0.93(+11.22%)
Mar 23, 2016 7.945 8.387 7.645 8.272 84,137 +0.37(+4.70%)
Mar 22, 2016 7.521 7.945 7.521 7.901 23,733 +0.29(+3.83%)
Mar 21, 2016 7.733 7.733 7.384 7.610 52,964 -0.27(-3.37%)
Mar 18, 2016 7.398 7.875 7.035 7.875 180,485 +0.54(+7.35%)
Mar 17, 2016 7.689 7.689 7.291 7.336 53,828 -0.40(-5.14%)
Mar 16, 2016 7.504 7.760 7.291 7.733 52,890 +0.24(+3.18%)
Mar 15, 2016 7.760 8.122 7.212 7.495 99,579 -0.31(-3.96%)
Mar 14, 2016 7.353 7.848 7.353 7.804 51,641 +0.39(+5.24%)
Mar 11, 2016 7.141 7.495 7.088 7.415 39,736 +0.32(+4.48%)
Mar 10, 2016 7.424 7.592 6.969 7.097 100,104 -0.30(-4.06%)
Mar 09, 2016 7.380 7.760 7.141 7.398 37,051 +0.09(+1.21%)
Mar 08, 2016 7.424 7.707 7.079 7.309 85,339 -0.05(-0.72%)
Mar 07, 2016 7.088 7.848 7.071 7.362 136,146 +0.28(+4.00%)
Mar 04, 2016 7.071 7.451 7.000 7.079 145,815 +0.01(+0.13%)
Mar 03, 2016 7.159 7.468 6.982 7.071 166,531 +0.00(+0.00%)
Mar 02, 2016 6.841 7.088 6.717 7.071 63,280 +0.19(+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.