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, 2022 5.610 5.740 5.500 5.500 451,328 -0.09(-1.61%)
May 27, 2022 5.420 5.620 5.365 5.590 57,498 +0.15(+2.76%)
May 26, 2022 5.620 5.680 5.420 5.440 63,909 -0.17(-3.03%)
May 25, 2022 5.480 5.670 5.410 5.610 90,363 +0.14(+2.56%)
May 24, 2022 5.800 5.800 5.370 5.470 124,957 -0.33(-5.69%)
May 23, 2022 5.730 5.870 5.580 5.800 104,992 +0.19(+3.39%)
May 20, 2022 6.060 6.060 5.500 5.610 94,282 -0.11(-1.92%)
May 19, 2022 5.720 5.960 5.570 5.720 123,105 +0.10(+1.78%)
May 18, 2022 5.930 5.930 5.530 5.620 132,971 -0.34(-5.70%)
May 17, 2022 5.750 5.990 5.720 5.960 101,606 +0.38(+6.81%)
May 16, 2022 5.830 5.885 5.500 5.580 141,464 -0.17(-2.96%)
May 13, 2022 6.240 6.440 5.730 5.750 128,252 -0.47(-7.56%)
May 12, 2022 6.000 6.330 5.935 6.220 114,942 +0.18(+2.98%)
May 11, 2022 6.620 6.745 6.020 6.040 112,243 -0.62(-9.31%)
May 10, 2022 6.500 6.865 6.270 6.660 125,219 +0.30(+4.72%)
May 09, 2022 6.880 6.960 6.350 6.360 145,021 -0.60(-8.62%)
May 06, 2022 7.300 7.300 6.830 6.960 111,373 -0.35(-4.79%)
May 05, 2022 7.790 7.790 7.250 7.310 118,213 -0.63(-7.93%)
May 04, 2022 8.010 8.010 7.660 7.940 71,249 -0.09(-1.12%)
May 03, 2022 7.720 8.060 7.260 8.030 185,229 +0.31(+4.02%)
May 02, 2022 7.800 7.970 7.460 7.720 100,505 -0.04(-0.52%)
Apr 29, 2022 8.260 8.550 7.680 7.760 127,789 -0.67(-7.95%)
Apr 28, 2022 7.260 9.100 7.260 8.430 489,644 +1.19(+16.44%)
Apr 27, 2022 7.290 7.510 7.210 7.240 127,919 -0.01(-0.14%)
Apr 26, 2022 7.420 7.430 7.170 7.250 89,518 -0.22(-2.95%)
Apr 25, 2022 7.700 7.900 7.370 7.470 96,680 -0.22(-2.86%)
Apr 22, 2022 7.800 8.230 7.620 7.690 143,511 -0.11(-1.41%)
Apr 21, 2022 8.110 8.220 7.800 7.800 76,867 -0.29(-3.58%)
Apr 20, 2022 8.200 8.450 8.060 8.090 69,033 -0.10(-1.22%)
Apr 19, 2022 8.250 8.710 8.120 8.190 53,911 -0.01(-0.12%)
Apr 18, 2022 8.260 8.380 8.080 8.200 47,916 -0.13(-1.56%)
Apr 14, 2022 8.670 8.940 8.290 8.330 60,455 -0.34(-3.92%)
Apr 13, 2022 8.560 8.770 8.520 8.670 45,366 +0.18(+2.12%)
Apr 12, 2022 8.600 8.930 8.425 8.490 51,471 -0.10(-1.16%)
Apr 11, 2022 8.700 8.910 8.520 8.590 47,918 -0.14(-1.60%)
Apr 08, 2022 8.850 8.970 8.700 8.730 50,159 -0.17(-1.91%)
Apr 07, 2022 8.920 8.990 8.740 8.900 31,086 -0.01(-0.11%)
Apr 06, 2022 8.950 9.040 8.750 8.910 58,250 -0.08(-0.89%)
Apr 05, 2022 9.180 9.269 8.940 8.990 41,873 -0.21(-2.28%)
Apr 04, 2022 9.190 9.270 8.950 9.200 61,812 +0.10(+1.10%)
Apr 01, 2022 8.710 9.210 8.710 9.100 113,832 +0.46(+5.32%)
Mar 31, 2022 8.750 8.810 8.530 8.640 166,540 -0.11(-1.26%)
Mar 30, 2022 9.000 9.045 8.610 8.750 119,691 -0.25(-2.78%)
Mar 29, 2022 9.270 9.370 8.890 9.000 78,486 -0.16(-1.75%)
Mar 28, 2022 8.950 9.160 8.810 9.160 84,818 +0.29(+3.27%)
Mar 25, 2022 9.230 9.230 8.870 8.870 46,296 -0.31(-3.38%)
Mar 24, 2022 9.350 9.350 9.080 9.180 38,816 -0.12(-1.29%)
Mar 23, 2022 9.580 9.580 9.260 9.300 46,095 -0.24(-2.52%)
Mar 22, 2022 9.410 9.660 9.410 9.540 36,970 +0.16(+1.71%)
Mar 21, 2022 9.660 9.690 9.330 9.380 27,330 -0.20(-2.09%)
Mar 18, 2022 9.420 9.790 9.420 9.580 111,806 -0.03(-0.31%)
Mar 17, 2022 9.040 9.690 8.950 9.610 33,545 +0.46(+5.03%)
Mar 16, 2022 9.100 9.240 8.875 9.150 59,465 +0.14(+1.55%)
Mar 15, 2022 9.040 9.150 8.750 9.010 60,170 +0.04(+0.45%)
Mar 14, 2022 8.930 9.070 8.550 8.970 67,418 -0.01(-0.11%)
Mar 11, 2022 9.260 9.396 8.872 8.980 62,674 -0.23(-2.50%)
Mar 10, 2022 9.230 9.340 9.025 9.210 58,024 -0.12(-1.29%)
Mar 09, 2022 9.380 9.380 9.155 9.330 28,371 +0.18(+1.97%)
Mar 08, 2022 9.180 9.520 9.130 9.150 47,556 -0.09(-0.97%)
Mar 07, 2022 9.500 9.500 9.190 9.240 93,223 -0.17(-1.81%)
Mar 04, 2022 9.360 9.684 9.300 9.410 57,878 -0.07(-0.74%)
Mar 03, 2022 9.790 9.920 9.350 9.480 50,076 -0.24(-2.47%)
Mar 02, 2022 9.530 9.950 9.300 9.720 70,432 +0.29(+3.08%)
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.