XBiotech Inc (XBIT)
8.49
+0.47
(+5.86%)
USD |
NASDAQ |
May 03, 16:00
8.39
-0.10
(-1.18%)
After-Hours: 20:00
XBiotech Price: 8.49 for May 3, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 03, 2024 | 8.09 | 8.726 | 8.09 | 8.49 | 45313.00 |
| May 02, 2024 | 8.26 | 8.69 | 8.02 | 8.02 | 53141.00 |
| May 01, 2024 | 7.68 | 8.66 | 7.68 | 8.16 | 154952.0 |
| Apr 30, 2024 | 7.69 | 7.84 | 7.55 | 7.67 | 92619.00 |
| Apr 29, 2024 | 7.69 | 8.14 | 7.69 | 7.76 | 95706.00 |
| Apr 26, 2024 | 8.10 | 8.34 | 7.70 | 7.87 | 59355.00 |
| Apr 25, 2024 | 7.85 | 8.39 | 7.668 | 8.21 | 45963.00 |
| Apr 24, 2024 | 8.22 | 8.38 | 8.02 | 8.07 | 67351.00 |
| Apr 23, 2024 | 7.75 | 8.55 | 7.75 | 8.18 | 154408.0 |
| Apr 22, 2024 | 7.97 | 8.31 | 7.58 | 7.95 | 58090.00 |
| Apr 19, 2024 | 7.64 | 8.34 | 7.50 | 8.04 | 76250.00 |
| Apr 18, 2024 | 8.00 | 8.30 | 7.55 | 7.91 | 98767.00 |
| Apr 17, 2024 | 8.89 | 9.19 | 8.025 | 8.11 | 81922.00 |
| Apr 16, 2024 | 9.44 | 9.59 | 8.94 | 8.96 | 110190.0 |
| Apr 15, 2024 | 9.18 | 9.44 | 9.081 | 9.41 | 63776.00 |
| Apr 12, 2024 | 9.37 | 9.522 | 9.09 | 9.25 | 53865.00 |
| Apr 11, 2024 | 9.75 | 9.849 | 9.07 | 9.50 | 136354.0 |
| Apr 10, 2024 | 9.30 | 9.96 | 9.044 | 9.89 | 112789.0 |
| Apr 09, 2024 | 9.62 | 9.65 | 9.10 | 9.27 | 67176.00 |
| Apr 08, 2024 | 8.33 | 9.90 | 8.33 | 9.73 | 211124.0 |
| Apr 05, 2024 | 9.30 | 9.71 | 8.06 | 8.21 | 131613.0 |
| Apr 04, 2024 | 8.36 | 9.58 | 8.36 | 9.38 | 117656.0 |
| Apr 03, 2024 | 8.53 | 9.49 | 8.39 | 8.41 | 182482.0 |
| Apr 02, 2024 | 7.90 | 8.50 | 7.54 | 8.47 | 173630.0 |
| Apr 01, 2024 | 8.18 | 8.18 | 7.80 | 7.85 | 62179.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
3.03
Minimum
Dec 27 2022
24.94
Maximum
Jan 15 2020
10.40
Average
9.27
Median
Apr 09 2024
Price Benchmarks
| NovaBay Pharmaceuticals Inc | 0.0949 |
| Palatin Technologies Inc | 2.11 |
| iBio Inc | 1.99 |
| Theriva Biologics Inc | 0.403 |
| Oragenics Inc | 1.07 |
Price Related Metrics
| PS Ratio | 64.45 |
| PEG Ratio | -0.0912 |
| Price to Book Value | 1.181 |
| Earnings Yield | -9.66% |
| Market Cap | 258.53M |