XBiotech Inc. Common Stockのデータ

XBiotech Inc. Common Stockの基本情報

名前 XBiotech Inc. Common Stock
ティッカー XBIT
国 United States
上場年 2015.0
セクター Health Care

XBiotech Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 20.3 19.9 20.03 20.22 102600.0 20.22
2021-02-12 20.27 19.5 20.2 20.27 78300.0 20.27
2021-02-11 20.25 19.47 20.1 20.08 99200.0 20.08
2021-02-10 20.37 19.51 20.23 20.13 81100.0 20.13
2021-02-09 20.31 19.76 20.04 20.17 77900.0 20.17
2021-02-08 20.49 19.7 20.45 20.2 127600.0 20.2
2021-02-05 20.75 19.52 20.5 20.01 162300.0 20.01
2021-02-04 20.37 19.86 20.25 20.3 74500.0 20.3
2021-02-03 20.39 19.75 19.94 20.2 134300.0 20.2
2021-02-02 20.1 19.57 19.63 19.83 141500.0 19.83
2021-02-01 19.95 18.62 18.86 19.58 242400.0 19.58
2021-01-29 18.89 17.4 18.1 18.73 169100.0 18.73
2021-01-28 18.95 17.82 18.28 18.11 128300.0 18.11
2021-01-27 19.14 17.83 18.63 18.04 155500.0 18.04
2021-01-26 19.84 18.15 18.34 18.57 285500.0 18.57
2021-01-25 18.4 17.11 17.29 17.97 241300.0 17.97
2021-01-22 17.31 16.1 16.92 16.85 148600.0 16.85
2021-01-21 19.5 16.8 18.38 16.95 519300.0 16.95
2021-01-20 17.11 16.24 16.79 16.37 63500.0 16.37
2021-01-19 17.01 16.37 16.5 16.62 90200.0 16.62
2021-01-15 17.38 16.26 16.67 16.36 83500.0 16.36
2021-01-14 17.62 16.69 17.01 16.89 105700.0 16.89
2021-01-13 17.1 16.61 16.92 16.87 39300.0 16.87
2021-01-12 17.84 16.85 17.7 17.0 84100.0 17.0
2021-01-11 17.93 16.87 17.34 17.76 104800.0 17.76
2021-01-08 17.53 16.7 16.7 17.49 75300.0 17.49
2021-01-07 16.99 16.07 16.15 16.71 94000.0 16.71
2021-01-06 16.5 15.9 15.92 16.06 78400.0 16.06
2021-01-05 16.45 15.83 16.13 15.92 69000.0 15.92
2021-01-04 16.39 15.4 15.41 16.17 129200.0 16.17
2020-12-31 15.99 15.0 15.89 15.65 112700.0 15.65
2020-12-30 16.03 15.37 15.77 15.94 107000.0 15.94
2020-12-29 16.95 15.65 16.73 15.79 118600.0 15.79
2020-12-28 17.03 16.53 16.98 16.7 99300.0 16.7
2020-12-24 16.91 16.41 16.8 16.69 45500.0 16.69
2020-12-23 17.01 16.31 16.93 16.43 96100.0 16.43
2020-12-22 17.2 16.51 16.83 16.72 84200.0 16.72
2020-12-21 17.75 16.6 16.94 16.93 103900.0 16.93
2020-12-18 18.12 16.88 17.91 17.03 266000.0 17.03
2020-12-17 18.68 17.52 18.28 17.96 138300.0 17.96
2020-12-16 18.86 18.25 18.63 18.34 60800.0 18.34
2020-12-15 19.0 18.48 19.0 18.65 66700.0 18.65
2020-12-14 19.34 18.81 18.91 18.93 65000.0 18.93
2020-12-11 19.13 18.27 18.69 18.78 53100.0 18.78
2020-12-10 18.73 18.07 18.23 18.68 34200.0 18.68
2020-12-09 18.9 18.07 18.74 18.35 57900.0 18.35
2020-12-08 18.85 18.06 18.39 18.52 60200.0 18.52
2020-12-07 19.32 18.34 19.05 18.45 52300.0 18.45
2020-12-04 19.35 18.74 18.79 19.05 43900.0 19.05
2020-12-03 19.23 18.57 18.99 18.67 31700.0 18.67
2020-12-02 19.08 18.43 18.73 18.8 65700.0 18.8
2020-12-01 19.4 18.84 19.23 18.94 55100.0 18.94
2020-11-30 19.84 18.69 19.62 19.06 145300.0 19.06
2020-11-27 19.67 18.83 18.83 19.39 97400.0 19.39
2020-11-25 18.57 17.9 18.49 18.42 98500.0 18.42
2020-11-24 18.92 18.15 18.5 18.33 101400.0 18.33
2020-11-23 18.64 17.66 17.95 18.26 162800.0 18.26
2020-11-20 19.79 17.4 19.7 17.41 322500.0 17.41
2020-11-19 20.29 19.0 19.58 19.68 137200.0 19.68
2020-11-18 19.2 18.76 19.2 18.93 43000.0 18.93
2020-11-17 19.66 18.97 19.14 19.14 38000.0 19.14
2020-11-16 20.08 19.15 19.88 19.41 85200.0 19.41
2020-11-13 19.72 19.04 19.48 19.54 38800.0 19.54
2020-11-12 19.79 19.05 19.79 19.29 46500.0 19.29
2020-11-11 19.79 19.03 19.7 19.73 71700.0 19.73
2020-11-10 19.51 17.89 18.32 19.5 87800.0 19.5
2020-11-09 19.0 18.11 19.0 18.42 91200.0 18.42
2020-11-06 19.39 18.48 19.25 18.55 38600.0 18.55
2020-11-05 19.51 19.08 19.51 19.43 55700.0 19.43
2020-11-04 19.65 18.28 18.28 19.16 105800.0 19.16
2020-11-03 18.37 17.64 17.8 18.27 84700.0 18.27
2020-11-02 19.25 17.11 17.15 17.84 201400.0 17.84
2020-10-30 17.78 16.91 17.78 17.11 67400.0 17.11
2020-10-29 17.7 16.67 16.78 17.46 79200.0 17.46
2020-10-28 17.7 16.73 17.55 16.78 99300.0 16.78
2020-10-27 18.7 17.61 18.3 17.86 61700.0 17.86
2020-10-26 18.53 17.76 18.16 18.12 107800.0 18.12
2020-10-23 18.52 18.16 18.29 18.31 63900.0 18.31
2020-10-22 18.6 18.1 18.14 18.19 50900.0 18.19
2020-10-21 18.98 18.17 18.79 18.27 48200.0 18.27
2020-10-20 19.0 18.51 18.79 18.8 64200.0 18.8
2020-10-19 19.23 18.51 19.23 18.57 85600.0 18.57
2020-10-16 19.35 18.87 19.22 19.03 51000.0 19.03
2020-10-15 19.34 18.6 19.04 19.14 76200.0 19.14
2020-10-14 21.0 19.28 20.52 19.43 113700.0 19.43
2020-10-13 19.9 19.18 19.36 19.85 95900.0 19.85
2020-10-12 19.95 19.21 19.72 19.92 59000.0 19.92
2020-10-09 19.9 19.37 19.51 19.74 70300.0 19.74
2020-10-08 19.95 19.1 19.95 19.36 62200.0 19.36
2020-10-07 20.1 19.34 19.37 19.65 81100.0 19.65
2020-10-06 20.0 19.27 20.0 19.36 46300.0 19.36
2020-10-05 19.85 18.28 18.28 19.8 121600.0 19.8
2020-10-02 18.74 18.11 18.43 18.21 74900.0 18.21
2020-10-01 19.28 18.7 19.2 18.84 61500.0 18.84
2020-09-30 19.42 18.72 19.02 19.09 77200.0 19.09
2020-09-29 19.32 18.59 19.17 18.96 65500.0 18.96
2020-09-28 19.43 18.75 19.01 19.39 71300.0 19.39
2020-09-25 19.06 18.34 18.71 18.95 124900.0 18.95
2020-09-24 19.43 18.11 19.0 18.42 229700.0 18.42
2020-09-23 20.94 19.07 20.5 19.12 152300.0 19.12
2020-09-22 20.62 19.67 20.11 20.27 154500.0 20.27
2020-09-21 21.48 19.02 20.55 19.89 209800.0 19.89
2020-09-18 21.19 19.9 20.27 21.16 297100.0 21.16
2020-09-17 20.37 19.57 19.83 20.19 113800.0 20.19
2020-09-16 21.28 20.0 20.08 20.16 378000.0 20.16
2020-09-15 20.08 19.6 19.82 19.83 134600.0 19.83
2020-09-14 19.95 19.22 19.22 19.81 112500.0 19.81
2020-09-11 20.16 18.92 20.1 18.99 133500.0 18.99
2020-09-10 20.0 19.5 19.57 19.95 171500.0 19.95
2020-09-09 19.71 18.57 18.94 19.49 170800.0 19.49
2020-09-08 19.26 17.79 17.89 18.69 174200.0 18.69
2020-09-04 18.36 16.57 18.0 18.27 316600.0 18.27
2020-09-03 19.25 17.91 19.0 17.99 203700.0 17.99
2020-09-02 19.09 18.01 18.51 18.99 161200.0 18.99
2020-09-01 18.91 18.23 18.9 18.72 108900.0 18.72
2020-08-31 19.5 18.77 19.04 18.92 139400.0 18.92
2020-08-28 19.03 18.2 18.36 18.81 127300.0 18.81
2020-08-27 18.9 17.98 18.81 18.25 171700.0 18.25
2020-08-26 19.23 18.59 19.23 18.92 135700.0 18.92
2020-08-25 19.74 18.55 19.54 19.01 248100.0 19.01
2020-08-24 20.88 19.01 20.38 19.57 819900.0 19.57
2020-08-21 18.47 17.79 17.89 18.36 164600.0 18.36
2020-08-20 18.09 17.52 18.05 17.78 106900.0 17.78
2020-08-19 19.0 17.35 17.71 18.01 226400.0 18.01
2020-08-18 19.15 17.36 19.15 17.92 317000.0 17.92
2020-08-17 19.95 17.72 18.95 19.3 911100.0 19.3
2020-08-14 17.24 16.52 17.0 17.2 103000.0 17.2
2020-08-13 17.23 16.34 16.57 17.01 102300.0 17.01
2020-08-12 17.55 15.92 16.22 16.44 395000.0 16.44
2020-08-11 16.66 15.61 15.67 16.07 242100.0 16.07
2020-08-10 15.83 15.08 15.48 15.63 96600.0 15.63
2020-08-07 15.78 15.0 15.78 15.04 104800.0 15.04
2020-08-06 16.3 15.28 16.3 15.52 93700.0 15.52
2020-08-05 16.45 15.68 16.19 16.02 109800.0 16.02
2020-08-04 16.04 15.19 15.6 15.92 132600.0 15.92
2020-08-03 15.59 14.76 14.76 15.52 192400.0 15.52
2020-07-31 14.92 14.22 14.7 14.54 109900.0 14.54
2020-07-30 15.01 14.33 14.6 14.67 115600.0 14.67
2020-07-29 15.75 14.6 15.75 14.8 233100.0 14.8
2020-07-28 16.09 15.39 15.39 15.7 117300.0 15.7
2020-07-27 15.9 15.25 15.3 15.53 130200.0 15.53
2020-07-24 16.28 14.69 16.28 15.24 290600.0 15.24
2020-07-23 17.4 15.98 17.4 16.22 221900.0 16.22
2020-07-22 18.71 16.01 16.1 17.54 797900.0 17.54
2020-07-21 16.1 15.39 16.0 16.08 269500.0 16.08
2020-07-20 15.69 15.23 15.4 15.29 81500.0 15.29
2020-07-17 15.61 15.02 15.55 15.16 151100.0 15.16
2020-07-16 16.04 15.02 15.15 15.61 232400.0 15.61
2020-07-15 15.41 15.12 15.2 15.19 150500.0 15.19
2020-07-14 15.89 14.72 14.82 15.14 392400.0 15.14
2020-07-13 15.15 14.35 14.83 14.35 151800.0 14.35
2020-07-10 14.99 14.57 14.57 14.81 65800.0 14.81
2020-07-09 14.98 14.53 14.9 14.64 111900.0 14.64
2020-07-08 14.92 14.53 14.71 14.9 98600.0 14.9
2020-07-07 15.01 14.38 14.49 14.64 115700.0 14.64
2020-07-06 14.9 14.44 14.9 14.54 104200.0 14.54
2020-07-02 14.6 14.03 14.1 14.51 89200.0 14.51
2020-07-01 14.36 13.7 13.71 13.97 113200.0 13.97
2020-06-30 14.31 13.69 14.27 13.71 153000.0 13.71
2020-06-29 15.2 14.04 14.83 14.35 136000.0 14.35
2020-06-26 14.95 14.37 14.71 14.49 511000.0 14.49
2020-06-25 15.05 14.09 14.31 14.78 127600.0 14.78
2020-06-24 14.9 13.96 14.59 14.31 122400.0 14.31
2020-06-23 15.05 14.5 14.82 14.77 174500.0 14.77
2020-06-22 14.72 13.93 14.2 14.71 119000.0 14.71
2020-06-19 14.58 13.84 14.22 14.22 195400.0 14.22
2020-06-18 14.08 13.55 13.55 14.02 119300.0 14.02
2020-06-17 14.34 13.6 14.16 13.73 165100.0 13.73
2020-06-16 14.47 13.6 13.93 14.15 122100.0 14.15
2020-06-15 13.84 12.93 13.18 13.54 121900.0 13.54
2020-06-12 13.84 12.76 13.7 13.3 191800.0 13.3
2020-06-11 14.06 13.29 14.0 13.31 201100.0 13.31
2020-06-10 14.73 14.11 14.6 14.2 102500.0 14.2
2020-06-09 14.74 14.02 14.57 14.47 124800.0 14.47
2020-06-08 15.04 14.43 14.5 14.79 161100.0 14.79
2020-06-05 14.51 13.79 14.09 14.48 167200.0 14.48
2020-06-04 14.41 13.68 13.9 13.79 149000.0 13.79
2020-06-03 14.2 13.53 14.2 13.9 209200.0 13.9
2020-06-02 14.48 13.63 14.16 13.81 130800.0 13.81
2020-06-01 14.44 13.64 14.06 14.11 145300.0 14.11
2020-05-29 14.46 13.56 14.46 13.97 310400.0 13.97
2020-05-28 15.1 14.07 15.1 14.2 163200.0 14.2
2020-05-27 15.01 13.81 14.84 14.78 213500.0 14.78
2020-05-26 15.06 14.41 14.85 14.77 130500.0 14.77
2020-05-22 14.93 14.16 14.35 14.42 116600.0 14.42
2020-05-21 14.53 13.9 14.1 14.49 89800.0 14.49
2020-05-20 14.49 13.67 13.72 14.06 142800.0 14.06
2020-05-19 14.4 13.42 14.21 13.66 385200.0 13.66
2020-05-18 15.24 14.12 14.9 14.21 241400.0 14.21
2020-05-15 14.54 14.11 14.24 14.3 95400.0 14.3
2020-05-14 14.7 14.01 14.51 14.18 201000.0 14.18
2020-05-13 16.18 14.41 15.8 14.88 228600.0 14.88
2020-05-12 16.7 15.55 16.09 15.91 197000.0 15.91
2020-05-11 16.29 15.36 15.77 16.07 158200.0 16.07
2020-05-08 15.84 14.83 14.92 15.77 128900.0 15.77
2020-05-07 15.1 14.55 14.82 14.7 121700.0 14.7
2020-05-06 15.2 14.25 15.09 14.79 226300.0 14.79
2020-05-05 15.69 14.92 15.35 15.0 242600.0 15.0
2020-05-04 16.31 15.1 15.75 15.33 298400.0 15.33
2020-05-01 16.51 14.47 16.5 15.66 722600.0 15.66
2020-04-30 16.18 14.76 15.18 15.82 519000.0 15.82
2020-04-29 15.32 14.06 14.37 15.24 440900.0 15.24
2020-04-28 15.23 13.68 15.0 14.13 220200.0 14.13
2020-04-27 15.15 13.59 13.94 14.94 309300.0 14.94
2020-04-24 14.08 13.19 13.53 13.7 130400.0 13.7
2020-04-23 13.88 13.4 13.57 13.58 174800.0 13.58
2020-04-22 13.76 13.24 13.76 13.26 142200.0 13.26
2020-04-21 13.4 12.53 12.75 13.34 142900.0 13.34
2020-04-20 13.73 12.94 13.68 13.02 277300.0 13.02
2020-04-17 13.76 13.3 13.68 13.67 234200.0 13.67
2020-04-16 13.85 13.06 13.54 13.46 177300.0 13.46
2020-04-15 14.04 13.06 13.84 13.54 229400.0 13.54
2020-04-14 14.26 13.7 13.78 14.11 351300.0 14.11
2020-04-13 13.78 13.02 13.3 13.46 203800.0 13.46
2020-04-09 13.53 12.36 12.75 13.32 340100.0 13.32
2020-04-08 12.8 11.93 12.23 12.74 220600.0 12.74
2020-04-07 13.1 11.7 12.99 12.23 376100.0 12.23
2020-04-06 13.5 11.07 13.5 12.89 821300.0 12.89
2020-04-03 11.58 10.71 10.89 11.49 279200.0 11.49
2020-04-02 11.0 10.25 10.29 10.94 241100.0 10.94
2020-04-01 10.61 10.2 10.49 10.39 170800.0 10.39
2020-03-31 10.66 10.25 10.3 10.62 242800.0 10.62
2020-03-30 10.34 9.7 9.95 10.25 285900.0 10.25
2020-03-27 9.92 9.27 9.42 9.81 236800.0 9.81
2020-03-26 10.57 9.41 10.06 9.47 439500.0 9.47
2020-03-25 10.21 9.57 9.98 10.09 172000.0 10.09
2020-03-24 10.3 9.57 9.92 9.95 323000.0 9.95
2020-03-23 10.05 9.12 9.57 9.71 389100.0 9.71
2020-03-20 10.49 9.28 10.49 9.44 821200.0 9.44
2020-03-19 10.73 9.56 9.7 10.34 453700.0 10.34
2020-03-18 10.31 9.37 9.75 9.87 335700.0 9.87
2020-03-17 10.2 8.9 9.27 10.12 504400.0 10.12
2020-03-16 9.87 8.72 9.85 8.89 396900.0 8.89
2020-03-13 11.0 9.92 9.95 10.24 625200.0 10.24
2020-03-12 10.28 9.58 10.0 9.89 354500.0 9.89
2020-03-11 11.1 10.36 10.96 10.72 541200.0 10.72
2020-03-10 11.2 10.43 10.72 11.0 568800.0 11.0
2020-03-09 10.9 10.22 10.5 10.52 511100.0 10.52
2020-03-06 11.42 10.81 11.26 11.13 458700.0 11.13
2020-03-05 11.83 11.32 11.68 11.49 395900.0 11.49
2020-03-04 12.1 11.72 11.86 11.89 289600.0 11.89
2020-03-03 12.24 11.68 12.14 11.84 950100.0 11.84
2020-03-02 12.35 11.8 12.29 12.28 545500.0 12.28
2020-02-28 12.55 12.07 12.2 12.26 430800.0 12.26
2020-02-27 13.04 12.27 12.62 12.46 609000.0 12.46
2020-02-26 13.15 12.59 13.01 12.73 538400.0 12.73
2020-02-25 13.15 12.55 13.0 13.01 562200.0 13.01
2020-02-24 13.94 12.96 13.94 12.97 851400.0 12.97
2020-02-21 14.56 13.83 14.17 14.07 1528200.0 14.07
2020-02-20 14.65 14.19 14.61 14.3 995100.0 14.3
2020-02-19 14.9 14.39 14.75 14.55 1235100.0 14.55
2020-02-18 15.25 14.61 15.16 14.92 797000.0 14.92