XBIT

XBiotech Inc

4.92
-0.175 (-3.43%)
Stock Name Stock Symbol Market Stock Type
XBiotech Inc XBIT NASDAQ Common Stock
  Price Change Price Change % Stock Price Last Trade
-0.175 -3.43% 4.92 09:28:33
Open Price Low Price High Price Close Price Previous Close
5.06 4.81 5.20 4.92 5.095
more quote information »

XBIT Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week5.205.794.815.32113,535-0.28-5.38%
1 Month3.415.983.2154.76202,9221.5144.28%
3 Months3.295.983.054.4882,9461.6349.54%
6 Months3.235.983.004.1559,0961.6952.32%
1 Year5.656.493.004.6565,121-0.73-12.92%
3 Years14.0625.803.0012.8288,359-9.14-65.01%
5 Years4.3033.202.1313.64151,2510.6214.42%

XBIT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
02 Jun 2023 4.92 -0.18 -3.43% 5.06 5.20 4.81 99,673
01 Jun 2023 5.095 -0.21 -3.87% 5.30 5.30 5.00 115,811
31 May 2023 5.30 -0.17 -3.11% 5.48 5.69 5.30 80,479
27 May 2023 5.47 0.08 1.39% 5.48 5.74 5.10 125,027
26 May 2023 5.395 0.31 6.2% 5.20 5.79 5.19 132,823
25 May 2023 5.08 -0.65 -11.34% 5.81 5.81 5.04 185,936
24 May 2023 5.73 0.68 13.47% 4.89 5.98 4.89 276,454
23 May 2023 5.05 0.10 2.02% 4.93 5.205 4.90 177,178
20 May 2023 4.95 -0.09 -1.79% 5.05 5.0599 4.75 204,848
19 May 2023 5.04 0.55 12.25% 4.41 5.16 4.32 334,894
18 May 2023 4.49 1.01 29.02% 3.97 4.739 3.95 1,819,729
17 May 2023 3.48 0.14 4.19% 3.37 3.48 3.27 49,178
16 May 2023 3.34 -0.02 -0.6% 3.35 3.4389 3.31 31,447
13 May 2023 3.36 0.00 0.0% 3.36 3.36 3.36 0
12 May 2023 3.36 0.07 2.13% 3.29 3.36 3.29 26,769
11 May 2023 3.29 0.01 0.3% 3.25 3.3799 3.25 29,076
10 May 2023 3.28 -0.01 -0.3% 3.27 3.28 3.215 23,234
09 May 2023 3.29 -0.06 -1.79% 3.32 3.37 3.255 8,485
06 May 2023 3.35 0.02 0.6% 3.32 3.40 3.27 24,042
05 May 2023 3.33 -0.05 -1.48% 3.41 3.41 3.30 7,184
04 May 2023 3.38 -0.11 -3.15% 3.50 3.59 3.31 32,478
03 May 2023 3.49 0.02 0.58% 3.43 3.50 3.42 8,978
Your Recent History
NASDAQ
XBIT
XBiotech
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

Support: 1-888-992-3836 | help@advfn.com

V: D: 20230602 02:16:10