XBiotech, Inc. XBIT
NASDAQ · Amerika Birleşik Devletleri · Sağlık Teknolojisi
$2,19-0,01 (-%0,45)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-02 | $2,19 | -%0,45 | $2,20 | $2,20 | $2,19 | 25,20K |
| 2026-10-01 | $2,20 | +%0,46 | $2,19 | $2,20 | $2,19 | 13,60K |
| 2026-09-30 | $2,19 | +%0,46 | $2,18 | $2,21 | $2,18 | 62,80K |
| 2026-09-29 | $2,18 | +%1,40 | $2,13 | $2,18 | $2,13 | 9,50K |
| 2026-09-28 | $2,15 | -%0,92 | $2,16 | $2,19 | $2,15 | 41,70K |
| 2026-09-25 | $2,17 | +%0,46 | $2,16 | $2,17 | $2,15 | 10,80K |
| 2026-09-24 | $2,16 | -%0,92 | $2,17 | $2,19 | $2,16 | 24,00K |
| 2026-09-23 | $2,18 | %0,00 | $2,19 | $2,20 | $2,17 | 40,00K |
| 2026-09-22 | $2,18 | %0,00 | $2,21 | $2,21 | $2,18 | 9,10K |
| 2026-09-21 | $2,18 | -%0,46 | $2,19 | $2,20 | $2,17 | 31,80K |
| 2026-09-18 | $2,19 | +%0,46 | $2,20 | $2,22 | $2,16 | 66,10K |
| 2026-09-17 | $2,18 | +%1,40 | $2,17 | $2,18 | $2,14 | 32,10K |
| 2026-09-16 | $2,15 | -%2,05 | $2,19 | $2,22 | $2,15 | 49,10K |
| 2026-09-15 | $2,19 | +%1,15 | $2,17 | $2,20 | $2,16 | 18,20K |
| 2026-09-14 | $2,17 | -%0,91 | $2,20 | $2,20 | $2,17 | 21,90K |
| 2026-09-11 | $2,19 | +%0,92 | $2,19 | $2,21 | $2,18 | 31,30K |
| 2026-09-10 | $2,17 | -%0,46 | $2,17 | $2,18 | $2,15 | 20,30K |
| 2026-09-09 | $2,18 | %0,00 | $2,19 | $2,27 | $2,15 | 24,00K |
| 2026-09-08 | $2,18 | -%0,91 | $2,20 | $2,21 | $2,18 | 45,40K |
| 2026-09-04 | $2,20 | %0,00 | $2,20 | $2,25 | $2,19 | 118,60K |
| 2026-09-03 | $2,20 | +%0,46 | $2,20 | $2,22 | $2,19 | 136,20K |
| 2026-09-02 | $2,19 | -%1,35 | $2,22 | $2,22 | $2,19 | 109,00K |
| 2026-09-01 | $2,22 | -%3,48 | $2,29 | $2,31 | $2,19 | 221,20K |
| 2026-08-31 | $2,30 | +%1,32 | $2,26 | $2,31 | $2,25 | 23,10K |
| 2026-08-28 | $2,27 | -%1,30 | $2,32 | $2,32 | $2,26 | 7,10K |
| 2026-08-27 | $2,30 | -%0,43 | $2,28 | $2,33 | $2,26 | 32,80K |
| 2026-08-26 | $2,31 | +%0,43 | $2,30 | $2,32 | $2,29 | 21,90K |
| 2026-08-25 | $2,30 | -%0,43 | $2,30 | $2,32 | $2,23 | 52,20K |
| 2026-08-24 | $2,31 | +%1,32 | $2,28 | $2,32 | $2,26 | 27,80K |
| 2026-08-21 | $2,28 | -%1,30 | $2,26 | $2,32 | $2,26 | 11,00K |
| 2026-08-20 | $2,31 | %0,00 | $2,30 | $2,33 | $2,26 | 10,00K |
| 2026-08-19 | $2,31 | +%1,76 | $2,32 | $2,32 | $2,25 | 41,60K |
| 2026-08-18 | $2,27 | -%1,73 | $2,32 | $2,35 | $2,25 | 45,40K |
| 2026-08-17 | $2,31 | +%0,43 | $2,31 | $2,36 | $2,29 | 15,40K |
| 2026-08-14 | $2,30 | -%1,29 | $2,34 | $2,37 | $2,30 | 46,50K |
| 2026-08-13 | $2,33 | -%5,28 | $2,44 | $2,47 | $2,31 | 41,70K |
| 2026-08-12 | $2,46 | +%5,58 | $2,35 | $2,46 | $2,29 | 58,60K |
| 2026-08-11 | $2,33 | +%2,19 | $2,28 | $2,35 | $2,25 | 22,40K |
| 2026-08-10 | $2,28 | +%0,44 | $2,27 | $2,30 | $2,27 | 4,60K |
| 2026-08-07 | $2,27 | -%0,44 | $2,27 | $2,29 | $2,27 | 15,40K |
| 2026-08-06 | $2,28 | +%0,88 | $2,28 | $2,28 | $2,26 | 10,00K |
| 2026-08-05 | $2,26 | +%0,89 | $2,26 | $2,28 | $2,23 | 35,30K |
| 2026-08-04 | $2,24 | +%0,22 | $2,24 | $2,29 | $2,23 | 28,40K |
| 2026-08-03 | $2,23 | +%0,22 | $2,22 | $2,25 | $2,22 | 12,80K |
| 2026-07-31 | $2,23 | -%0,45 | $2,25 | $2,26 | $2,22 | 37,80K |
| 2026-07-30 | $2,24 | -%0,44 | $2,25 | $2,25 | $2,24 | 7,00K |
| 2026-07-29 | $2,25 | -%0,88 | $2,27 | $2,32 | $2,24 | 35,60K |
| 2026-07-28 | $2,27 | +%0,44 | $2,26 | $2,31 | $2,26 | 16,40K |
| 2026-07-27 | $2,26 | -%0,44 | $2,26 | $2,27 | $2,25 | 30,10K |
| 2026-07-24 | $2,27 | -%0,44 | $2,29 | $2,29 | $2,25 | 22,20K |
| 2026-07-23 | $2,28 | +%0,44 | $2,27 | $2,29 | $2,27 | 24,70K |
| 2026-07-22 | $2,27 | +%1,34 | $2,24 | $2,31 | $2,19 | 107,60K |
| 2026-07-21 | $2,24 | -%0,44 | $2,25 | $2,27 | $2,19 | 106,90K |
| 2026-07-20 | $2,25 | -%0,88 | $2,28 | $2,29 | $2,23 | 44,10K |
| 2026-07-17 | $2,27 | -%0,87 | $2,28 | $2,28 | $2,25 | 59,10K |
| 2026-07-16 | $2,29 | %0,00 | $2,30 | $2,31 | $2,28 | 21,90K |
| 2026-07-15 | $2,29 | %0,00 | $2,31 | $2,31 | $2,28 | 21,20K |
| 2026-07-14 | $2,29 | -%1,72 | $2,32 | $2,33 | $2,28 | 26,30K |
| 2026-07-13 | $2,33 | +%1,75 | $2,28 | $2,34 | $2,28 | 78,80K |
| 2026-07-10 | $2,29 | %0,00 | $2,30 | $2,32 | $2,28 | 31,20K |
| 2026-07-09 | $2,29 | -%2,97 | $2,36 | $2,36 | $2,28 | 48,60K |
| 2026-07-08 | $2,36 | -%0,84 | $2,35 | $2,42 | $2,31 | 37,10K |
| 2026-07-07 | $2,38 | -%1,24 | $2,38 | $2,40 | $2,35 | 29,00K |
| 2026-07-06 | $2,41 | +%4,78 | $2,32 | $2,43 | $2,31 | 90,30K |
| 2026-07-02 | $2,30 | %0,00 | $2,31 | $2,31 | $2,30 | 20,60K |
| 2026-07-01 | $2,30 | %0,00 | $2,31 | $2,32 | $2,30 | 19,90K |
| 2026-06-30 | $2,30 | -%1,29 | $2,33 | $2,34 | $2,30 | 14,70K |
| 2026-06-29 | $2,33 | %0,00 | $2,34 | $2,34 | $2,30 | 21,00K |
| 2026-06-26 | $2,33 | %0,00 | $2,32 | $2,33 | $2,31 | 74,20K |
| 2026-06-25 | $2,33 | -%0,43 | $2,33 | $2,35 | $2,32 | 17,10K |
| 2026-06-24 | $2,34 | +%0,43 | $2,32 | $2,35 | $2,31 | 38,10K |
| 2026-06-23 | $2,33 | +%0,87 | $2,31 | $2,35 | $2,30 | 39,40K |
| 2026-06-22 | $2,31 | %0,00 | $2,34 | $2,35 | $2,30 | 43,60K |
| 2026-06-18 | $2,31 | -%2,53 | $2,38 | $2,39 | $2,31 | 40,40K |
| 2026-06-17 | $2,37 | +%0,85 | $2,37 | $2,40 | $2,35 | 40,50K |
| 2026-06-16 | $2,35 | %0,00 | $2,36 | $2,36 | $2,33 | 8,30K |
| 2026-06-15 | $2,35 | +%0,43 | $2,37 | $2,38 | $2,35 | 17,10K |
| 2026-06-12 | $2,34 | +%0,43 | $2,34 | $2,38 | $2,33 | 20,10K |
| 2026-06-11 | $2,33 | -%0,85 | $2,37 | $2,37 | $2,33 | 34,10K |
| 2026-06-10 | $2,35 | -%0,84 | $2,39 | $2,40 | $2,35 | 14,90K |
| 2026-06-09 | $2,37 | %0,00 | $2,39 | $2,42 | $2,36 | 10,00K |
| 2026-06-08 | $2,37 | %0,00 | $2,37 | $2,40 | $2,37 | 23,20K |
| 2026-06-05 | $2,37 | %0,00 | $2,38 | $2,38 | $2,35 | 33,20K |
| 2026-06-04 | $2,37 | -%0,84 | $2,40 | $2,40 | $2,37 | 24,30K |
| 2026-06-03 | $2,39 | -%0,83 | $2,40 | $2,42 | $2,35 | 45,20K |
| 2026-06-02 | $2,41 | +%1,26 | $2,36 | $2,46 | $2,34 | 69,40K |
| 2026-06-01 | $2,38 | -%1,65 | $2,44 | $2,48 | $2,34 | 59,30K |
| 2026-05-29 | $2,42 | -%0,82 | $2,40 | $2,45 | $2,40 | 44,00K |
| 2026-05-28 | $2,44 | %0,00 | $2,43 | $2,44 | $2,42 | 10,00K |
| 2026-05-27 | $2,44 | +%1,67 | $2,40 | $2,45 | $2,40 | 16,30K |