NasdaqGS - Delayed Quote • USD
XBiotech Inc. (XBIT)
At close: April 25 at 4:00 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2024 | 7.85 | 8.39 | 7.67 | 8.21 | 8.21 | 46,000 |
| Apr 24, 2024 | 8.22 | 8.38 | 8.02 | 8.07 | 8.07 | 67,400 |
| Apr 23, 2024 | 7.75 | 8.55 | 7.75 | 8.18 | 8.18 | 154,400 |
| Apr 22, 2024 | 7.97 | 8.31 | 7.58 | 7.95 | 7.95 | 58,100 |
| Apr 19, 2024 | 7.64 | 8.34 | 7.50 | 8.04 | 8.04 | 76,200 |
| Apr 18, 2024 | 8.00 | 8.30 | 7.55 | 7.91 | 7.91 | 98,700 |
| Apr 17, 2024 | 8.89 | 9.19 | 8.02 | 8.11 | 8.11 | 81,900 |
| Apr 16, 2024 | 9.44 | 9.59 | 8.94 | 8.96 | 8.96 | 110,200 |
| Apr 15, 2024 | 9.18 | 9.44 | 9.08 | 9.41 | 9.41 | 63,800 |
| Apr 12, 2024 | 9.37 | 9.52 | 9.09 | 9.25 | 9.25 | 53,900 |
| Apr 11, 2024 | 9.75 | 9.85 | 9.07 | 9.50 | 9.50 | 136,300 |
| Apr 10, 2024 | 9.30 | 9.96 | 9.04 | 9.89 | 9.89 | 112,800 |
| Apr 9, 2024 | 9.62 | 9.65 | 9.10 | 9.27 | 9.27 | 67,200 |
| Apr 8, 2024 | 8.33 | 9.90 | 8.33 | 9.73 | 9.73 | 211,100 |
| Apr 5, 2024 | 9.30 | 9.71 | 8.06 | 8.21 | 8.21 | 131,600 |
| Apr 4, 2024 | 8.36 | 9.58 | 8.36 | 9.38 | 9.38 | 117,700 |
| Apr 3, 2024 | 8.53 | 9.49 | 8.39 | 8.41 | 8.41 | 182,500 |
| Apr 2, 2024 | 7.90 | 8.50 | 7.54 | 8.47 | 8.47 | 173,600 |
| Apr 1, 2024 | 8.18 | 8.18 | 7.80 | 7.85 | 7.85 | 62,200 |
| Mar 28, 2024 | 8.20 | 8.20 | 7.84 | 8.13 | 8.13 | 70,100 |
| Mar 27, 2024 | 8.00 | 8.05 | 7.81 | 7.99 | 7.99 | 59,500 |
| Mar 26, 2024 | 7.45 | 8.18 | 7.29 | 7.97 | 7.97 | 146,400 |
| Mar 25, 2024 | 7.50 | 7.50 | 7.11 | 7.49 | 7.49 | 60,100 |
| Mar 22, 2024 | 7.25 | 7.50 | 6.99 | 7.50 | 7.50 | 68,100 |
| Mar 21, 2024 | 7.24 | 7.26 | 7.05 | 7.25 | 7.25 | 58,000 |
| Mar 20, 2024 | 7.08 | 7.20 | 6.78 | 7.16 | 7.16 | 57,500 |
| Mar 19, 2024 | 6.65 | 7.48 | 6.65 | 7.11 | 7.11 | 107,600 |
| Mar 18, 2024 | 5.94 | 7.00 | 5.59 | 6.63 | 6.63 | 110,900 |
| Mar 15, 2024 | 6.22 | 6.40 | 5.87 | 5.91 | 5.91 | 72,900 |
| Mar 14, 2024 | 6.22 | 6.44 | 6.12 | 6.36 | 6.36 | 60,900 |
| Mar 13, 2024 | 6.33 | 6.40 | 6.11 | 6.31 | 6.31 | 53,700 |
| Mar 12, 2024 | 6.40 | 6.46 | 6.00 | 6.33 | 6.33 | 63,300 |
| Mar 11, 2024 | 6.46 | 6.46 | 6.23 | 6.35 | 6.35 | 27,600 |
| Mar 8, 2024 | 6.46 | 6.57 | 6.11 | 6.40 | 6.40 | 49,400 |
| Mar 7, 2024 | 6.45 | 6.49 | 6.34 | 6.39 | 6.39 | 39,400 |
| Mar 6, 2024 | 6.47 | 6.48 | 6.35 | 6.40 | 6.40 | 51,200 |
| Mar 5, 2024 | 6.32 | 6.48 | 6.21 | 6.29 | 6.29 | 25,200 |
| Mar 4, 2024 | 6.54 | 6.54 | 6.26 | 6.39 | 6.39 | 51,000 |
| Mar 1, 2024 | 6.26 | 6.43 | 5.91 | 6.40 | 6.40 | 75,900 |
| Feb 29, 2024 | 6.47 | 6.47 | 6.16 | 6.26 | 6.26 | 32,000 |
| Feb 28, 2024 | 6.41 | 6.41 | 6.08 | 6.34 | 6.34 | 37,900 |
| Feb 27, 2024 | 6.58 | 6.58 | 6.36 | 6.39 | 6.39 | 48,100 |
| Feb 26, 2024 | 6.57 | 6.66 | 6.32 | 6.45 | 6.45 | 50,700 |
| Feb 23, 2024 | 6.09 | 6.57 | 6.09 | 6.45 | 6.45 | 52,600 |
| Feb 22, 2024 | 6.96 | 7.05 | 6.12 | 6.12 | 6.12 | 101,100 |
| Feb 21, 2024 | 6.06 | 7.24 | 6.00 | 6.90 | 6.90 | 267,200 |
| Feb 20, 2024 | 5.85 | 6.06 | 5.80 | 6.06 | 6.06 | 88,000 |
| Feb 16, 2024 | 5.87 | 6.00 | 5.69 | 5.90 | 5.90 | 29,400 |
| Feb 15, 2024 | 6.06 | 6.06 | 5.50 | 5.78 | 5.78 | 28,700 |
| Feb 14, 2024 | 6.00 | 6.05 | 5.86 | 6.05 | 6.05 | 40,500 |
| Feb 13, 2024 | 5.91 | 6.10 | 5.86 | 6.01 | 6.01 | 32,600 |
| Feb 12, 2024 | 5.91 | 6.12 | 5.85 | 6.02 | 6.02 | 50,500 |
| Feb 9, 2024 | 5.45 | 5.89 | 5.40 | 5.88 | 5.88 | 60,500 |
| Feb 8, 2024 | 5.48 | 5.49 | 5.36 | 5.44 | 5.44 | 21,500 |
| Feb 7, 2024 | 5.49 | 5.50 | 5.42 | 5.47 | 5.47 | 46,000 |
| Feb 6, 2024 | 5.48 | 5.50 | 5.34 | 5.42 | 5.42 | 27,800 |
| Feb 5, 2024 | 5.35 | 5.50 | 5.07 | 5.47 | 5.47 | 64,100 |
| Feb 2, 2024 | 4.62 | 5.43 | 4.44 | 5.43 | 5.43 | 57,600 |
| Feb 1, 2024 | 4.62 | 4.63 | 4.43 | 4.63 | 4.63 | 37,700 |
| Jan 31, 2024 | 4.39 | 4.60 | 4.32 | 4.59 | 4.59 | 29,400 |
| Jan 30, 2024 | 4.30 | 4.36 | 4.28 | 4.34 | 4.34 | 21,300 |
| Jan 29, 2024 | 4.32 | 4.39 | 4.19 | 4.30 | 4.30 | 22,100 |
| Jan 26, 2024 | 4.20 | 4.20 | 4.14 | 4.20 | 4.20 | 14,100 |
| Jan 25, 2024 | 4.40 | 4.40 | 4.20 | 4.22 | 4.22 | 19,300 |
| Jan 24, 2024 | 4.50 | 4.53 | 4.26 | 4.52 | 4.52 | 73,300 |
| Jan 23, 2024 | 4.55 | 4.59 | 4.50 | 4.55 | 4.55 | 12,700 |
| Jan 22, 2024 | 4.59 | 4.59 | 4.50 | 4.50 | 4.50 | 29,900 |
| Jan 19, 2024 | 4.78 | 4.78 | 4.57 | 4.65 | 4.65 | 12,700 |
| Jan 18, 2024 | 4.85 | 4.85 | 4.56 | 4.80 | 4.80 | 13,700 |
| Jan 17, 2024 | 5.25 | 5.25 | 4.70 | 4.87 | 4.87 | 23,000 |
| Jan 16, 2024 | 4.95 | 5.39 | 4.87 | 5.24 | 5.24 | 34,600 |
| Jan 12, 2024 | 4.41 | 5.00 | 4.40 | 5.00 | 5.00 | 38,400 |
| Jan 11, 2024 | 4.57 | 4.69 | 4.40 | 4.42 | 4.42 | 23,100 |
| Jan 10, 2024 | 4.57 | 4.74 | 4.45 | 4.67 | 4.67 | 33,600 |
| Jan 9, 2024 | 4.02 | 4.55 | 4.02 | 4.55 | 4.55 | 39,500 |
| Jan 8, 2024 | 4.05 | 4.21 | 3.90 | 4.05 | 4.05 | 18,600 |
| Jan 5, 2024 | 4.07 | 4.24 | 4.00 | 4.03 | 4.03 | 20,700 |
| Jan 4, 2024 | 4.30 | 4.30 | 4.01 | 4.24 | 4.24 | 15,400 |
| Jan 3, 2024 | 4.24 | 4.33 | 4.13 | 4.29 | 4.29 | 8,200 |
| Jan 2, 2024 | 4.00 | 4.39 | 4.00 | 4.34 | 4.34 | 9,200 |
| Dec 29, 2023 | 3.97 | 4.08 | 3.96 | 4.00 | 4.00 | 9,800 |
| Dec 28, 2023 | 3.94 | 4.05 | 3.92 | 3.97 | 3.97 | 15,600 |
| Dec 27, 2023 | 3.94 | 4.03 | 3.91 | 4.00 | 4.00 | 30,600 |
| Dec 26, 2023 | 3.87 | 3.94 | 3.83 | 3.93 | 3.93 | 13,700 |
| Dec 22, 2023 | 4.00 | 4.09 | 3.90 | 3.92 | 3.92 | 14,900 |
| Dec 21, 2023 | 3.99 | 4.00 | 3.81 | 3.99 | 3.99 | 15,400 |
| Dec 20, 2023 | 4.10 | 4.10 | 3.81 | 3.94 | 3.94 | 36,500 |
| Dec 19, 2023 | 4.15 | 4.59 | 4.10 | 4.11 | 4.11 | 38,000 |
| Dec 18, 2023 | 4.63 | 4.63 | 4.01 | 4.14 | 4.14 | 37,100 |
| Dec 15, 2023 | 4.33 | 5.04 | 4.33 | 4.65 | 4.65 | 31,700 |
| Dec 14, 2023 | 4.50 | 4.65 | 4.24 | 4.63 | 4.63 | 18,000 |
| Dec 13, 2023 | 4.47 | 4.63 | 4.19 | 4.46 | 4.46 | 14,100 |
| Dec 12, 2023 | 4.14 | 4.62 | 4.14 | 4.50 | 4.50 | 35,500 |
| Dec 11, 2023 | 4.21 | 4.23 | 4.08 | 4.19 | 4.19 | 14,900 |
| Dec 8, 2023 | 4.20 | 4.20 | 4.06 | 4.17 | 4.17 | 20,100 |
| Dec 7, 2023 | 4.16 | 4.18 | 4.05 | 4.18 | 4.18 | 5,500 |
| Dec 6, 2023 | 4.00 | 4.11 | 3.89 | 4.11 | 4.11 | 23,300 |
| Dec 5, 2023 | 3.88 | 3.99 | 3.85 | 3.96 | 3.96 | 20,800 |
| Dec 4, 2023 | 3.93 | 3.93 | 3.73 | 3.93 | 3.93 | 15,900 |
| Dec 1, 2023 | 3.99 | 3.99 | 3.72 | 3.98 | 3.98 | 21,100 |
| Nov 30, 2023 | 3.75 | 3.92 | 3.71 | 3.92 | 3.92 | 14,700 |
| Nov 29, 2023 | 3.69 | 3.78 | 3.66 | 3.71 | 3.71 | 9,500 |
| Nov 28, 2023 | 3.71 | 3.80 | 3.60 | 3.70 | 3.70 | 11,800 |
| Nov 27, 2023 | 3.85 | 3.87 | 3.61 | 3.75 | 3.75 | 15,200 |
| Nov 24, 2023 | 3.57 | 3.58 | 3.54 | 3.58 | 3.58 | 2,300 |
| Nov 22, 2023 | 3.70 | 3.73 | 3.51 | 3.58 | 3.58 | 17,700 |
| Nov 21, 2023 | 3.64 | 3.69 | 3.52 | 3.56 | 3.56 | 24,900 |
| Nov 20, 2023 | 3.80 | 3.83 | 3.63 | 3.65 | 3.65 | 38,600 |
| Nov 17, 2023 | 3.74 | 3.99 | 3.70 | 3.81 | 3.81 | 12,400 |
| Nov 16, 2023 | 3.72 | 3.98 | 3.65 | 3.70 | 3.70 | 20,800 |
| Nov 15, 2023 | 3.85 | 3.85 | 3.56 | 3.80 | 3.80 | 24,600 |
| Nov 14, 2023 | 3.97 | 4.06 | 3.79 | 3.81 | 3.81 | 32,700 |
| Nov 13, 2023 | 3.87 | 4.01 | 3.81 | 3.93 | 3.93 | 16,100 |
| Nov 10, 2023 | 3.92 | 4.04 | 3.81 | 3.94 | 3.94 | 19,200 |
| Nov 9, 2023 | 3.92 | 3.92 | 3.79 | 3.83 | 3.83 | 21,800 |
| Nov 8, 2023 | 3.99 | 4.07 | 3.92 | 3.95 | 3.95 | 30,800 |
| Nov 7, 2023 | 4.01 | 4.19 | 3.91 | 3.93 | 3.93 | 7,800 |
| Nov 6, 2023 | 4.17 | 4.23 | 4.07 | 4.15 | 4.15 | 7,000 |
| Nov 3, 2023 | 4.36 | 4.44 | 4.17 | 4.18 | 4.18 | 12,800 |
| Nov 2, 2023 | 4.42 | 4.44 | 4.23 | 4.36 | 4.36 | 11,700 |
| Nov 1, 2023 | 4.22 | 4.33 | 4.18 | 4.30 | 4.30 | 21,100 |
| Oct 31, 2023 | 3.99 | 4.24 | 3.99 | 4.18 | 4.18 | 26,800 |
| Oct 30, 2023 | 3.97 | 4.00 | 3.88 | 4.00 | 4.00 | 25,700 |
| Oct 27, 2023 | 3.88 | 4.00 | 3.88 | 4.00 | 4.00 | 14,400 |
| Oct 26, 2023 | 3.89 | 3.93 | 3.82 | 3.93 | 3.93 | 2,500 |
| Oct 25, 2023 | 3.86 | 3.95 | 3.74 | 3.95 | 3.95 | 13,500 |
| Oct 24, 2023 | 3.96 | 3.96 | 3.90 | 3.95 | 3.95 | 4,500 |
| Oct 23, 2023 | 3.78 | 3.98 | 3.71 | 3.97 | 3.97 | 16,500 |
| Oct 20, 2023 | 3.81 | 3.81 | 3.72 | 3.78 | 3.78 | 8,000 |
| Oct 19, 2023 | 3.95 | 3.97 | 3.78 | 3.78 | 3.78 | 7,500 |
| Oct 18, 2023 | 3.90 | 3.96 | 3.81 | 3.93 | 3.93 | 26,700 |
| Oct 17, 2023 | 3.91 | 3.99 | 3.90 | 3.90 | 3.90 | 18,700 |
| Oct 16, 2023 | 3.92 | 4.00 | 3.92 | 3.93 | 3.93 | 11,400 |
| Oct 13, 2023 | 3.95 | 3.98 | 3.91 | 3.93 | 3.93 | 3,400 |
| Oct 12, 2023 | 3.95 | 4.00 | 3.88 | 3.99 | 3.99 | 19,200 |
| Oct 11, 2023 | 4.00 | 4.00 | 3.87 | 3.89 | 3.89 | 35,700 |
| Oct 10, 2023 | 4.14 | 4.14 | 4.01 | 4.10 | 4.10 | 4,000 |
| Oct 9, 2023 | 4.09 | 4.13 | 4.01 | 4.13 | 4.13 | 1,100 |
| Oct 6, 2023 | 4.07 | 4.14 | 4.07 | 4.10 | 4.10 | 8,800 |
| Oct 5, 2023 | 4.14 | 4.18 | 4.01 | 4.01 | 4.01 | 9,800 |
| Oct 4, 2023 | 3.86 | 3.90 | 3.86 | 3.87 | 3.87 | 8,100 |
| Oct 3, 2023 | 3.83 | 3.86 | 3.60 | 3.81 | 3.81 | 26,300 |
| Oct 2, 2023 | 4.16 | 4.16 | 3.85 | 3.85 | 3.85 | 15,200 |
| Sep 29, 2023 | 4.23 | 4.23 | 4.05 | 4.12 | 4.12 | 9,900 |
| Sep 28, 2023 | 4.00 | 4.12 | 3.91 | 4.05 | 4.05 | 27,600 |
| Sep 27, 2023 | 4.02 | 4.27 | 4.02 | 4.02 | 4.02 | 28,700 |
| Sep 26, 2023 | 4.15 | 4.20 | 4.11 | 4.16 | 4.16 | 15,300 |
| Sep 25, 2023 | 4.36 | 4.36 | 4.17 | 4.18 | 4.18 | 19,300 |
| Sep 22, 2023 | 4.56 | 4.56 | 4.36 | 4.36 | 4.36 | 7,400 |
| Sep 21, 2023 | 4.43 | 4.56 | 4.34 | 4.56 | 4.56 | 7,200 |
| Sep 20, 2023 | 4.64 | 4.66 | 4.43 | 4.47 | 4.47 | 5,800 |
| Sep 19, 2023 | 4.46 | 4.57 | 4.34 | 4.57 | 4.57 | 12,300 |
| Sep 18, 2023 | 4.31 | 4.50 | 4.30 | 4.45 | 4.45 | 25,000 |
| Sep 15, 2023 | 4.66 | 4.66 | 4.49 | 4.55 | 4.55 | 44,400 |
| Sep 14, 2023 | 4.72 | 4.92 | 4.60 | 4.74 | 4.74 | 18,800 |
| Sep 13, 2023 | 4.60 | 4.77 | 4.60 | 4.77 | 4.77 | 10,600 |
| Sep 12, 2023 | 4.62 | 4.75 | 4.62 | 4.65 | 4.65 | 6,700 |
| Sep 11, 2023 | 4.77 | 4.87 | 4.66 | 4.68 | 4.68 | 13,400 |
| Sep 8, 2023 | 4.80 | 4.84 | 4.66 | 4.82 | 4.82 | 8,000 |
| Sep 7, 2023 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | 1,500 |
| Sep 6, 2023 | 4.81 | 4.81 | 4.67 | 4.73 | 4.73 | 16,700 |
| Sep 5, 2023 | 4.80 | 4.98 | 4.77 | 4.81 | 4.81 | 65,800 |
| Sep 1, 2023 | 4.96 | 5.07 | 4.71 | 4.76 | 4.76 | 32,600 |
| Aug 31, 2023 | 5.04 | 5.38 | 4.80 | 4.92 | 4.92 | 74,000 |
| Aug 30, 2023 | 5.13 | 5.15 | 4.89 | 4.98 | 4.98 | 31,600 |
| Aug 29, 2023 | 5.23 | 5.36 | 5.15 | 5.15 | 5.15 | 7,600 |
| Aug 28, 2023 | 5.47 | 5.86 | 5.10 | 5.19 | 5.19 | 37,500 |
| Aug 25, 2023 | 5.69 | 5.93 | 5.66 | 5.66 | 5.66 | 6,800 |
| Aug 24, 2023 | 5.82 | 5.97 | 5.59 | 5.80 | 5.80 | 4,000 |
| Aug 23, 2023 | 5.51 | 5.89 | 5.51 | 5.81 | 5.81 | 26,900 |
| Aug 22, 2023 | 5.12 | 5.68 | 4.98 | 5.60 | 5.60 | 26,600 |
| Aug 21, 2023 | 5.00 | 5.23 | 4.91 | 5.15 | 5.15 | 74,800 |
| Aug 18, 2023 | 5.01 | 5.10 | 5.00 | 5.00 | 5.00 | 8,300 |
| Aug 17, 2023 | 5.00 | 5.18 | 5.00 | 5.11 | 5.11 | 19,100 |
| Aug 16, 2023 | 4.81 | 4.90 | 4.80 | 4.86 | 4.86 | 13,800 |
| Aug 15, 2023 | 5.00 | 5.08 | 4.83 | 4.85 | 4.85 | 7,600 |
| Aug 14, 2023 | 4.93 | 5.18 | 4.93 | 4.93 | 4.93 | 3,400 |
| Aug 11, 2023 | 5.15 | 5.25 | 5.06 | 5.09 | 5.09 | 15,100 |
| Aug 10, 2023 | 4.86 | 5.19 | 4.86 | 5.08 | 5.08 | 13,100 |
| Aug 9, 2023 | 5.00 | 5.34 | 4.80 | 4.80 | 4.80 | 15,700 |
| Aug 8, 2023 | 4.96 | 5.13 | 4.90 | 5.00 | 5.00 | 11,400 |
| Aug 7, 2023 | 5.08 | 5.15 | 4.90 | 4.91 | 4.91 | 5,200 |
| Aug 4, 2023 | 4.93 | 5.16 | 4.93 | 5.02 | 5.02 | 6,000 |
| Aug 3, 2023 | 5.18 | 5.19 | 4.98 | 4.98 | 4.98 | 8,400 |
| Aug 2, 2023 | 5.34 | 5.39 | 5.01 | 5.18 | 5.18 | 5,700 |
| Aug 1, 2023 | 5.06 | 5.44 | 5.06 | 5.34 | 5.34 | 12,400 |
| Jul 31, 2023 | 5.02 | 5.24 | 4.89 | 5.03 | 5.03 | 9,100 |
| Jul 28, 2023 | 4.95 | 5.13 | 4.92 | 5.07 | 5.07 | 10,400 |
| Jul 27, 2023 | 5.30 | 5.34 | 4.95 | 4.95 | 4.95 | 28,600 |
| Jul 26, 2023 | 5.25 | 5.52 | 5.23 | 5.42 | 5.42 | 7,400 |
| Jul 25, 2023 | 5.23 | 5.30 | 5.23 | 5.23 | 5.23 | 19,900 |
| Jul 24, 2023 | 5.55 | 5.55 | 5.17 | 5.32 | 5.32 | 28,500 |
| Jul 21, 2023 | 5.45 | 5.68 | 5.33 | 5.53 | 5.53 | 10,500 |
| Jul 20, 2023 | 5.23 | 5.45 | 5.21 | 5.42 | 5.42 | 20,200 |
| Jul 19, 2023 | 5.25 | 5.27 | 5.19 | 5.26 | 5.26 | 12,700 |
| Jul 18, 2023 | 5.28 | 5.41 | 5.24 | 5.31 | 5.31 | 8,500 |
| Jul 17, 2023 | 5.22 | 5.56 | 5.22 | 5.31 | 5.31 | 16,000 |
| Jul 14, 2023 | 5.50 | 5.66 | 5.17 | 5.20 | 5.20 | 39,100 |
| Jul 13, 2023 | 5.41 | 5.67 | 5.22 | 5.49 | 5.49 | 32,400 |
| Jul 12, 2023 | 5.34 | 5.59 | 5.33 | 5.44 | 5.44 | 18,600 |
| Jul 11, 2023 | 5.47 | 5.47 | 5.22 | 5.22 | 5.22 | 17,700 |
| Jul 10, 2023 | 5.50 | 5.56 | 5.41 | 5.41 | 5.41 | 4,800 |
| Jul 7, 2023 | 5.26 | 5.63 | 5.26 | 5.52 | 5.52 | 21,500 |
| Jul 6, 2023 | 5.40 | 5.41 | 5.22 | 5.29 | 5.29 | 40,400 |
| Jul 5, 2023 | 5.63 | 5.97 | 5.33 | 5.44 | 5.44 | 43,500 |
| Jul 3, 2023 | 5.99 | 6.00 | 5.50 | 5.59 | 5.59 | 48,900 |
| Jun 30, 2023 | 5.99 | 5.99 | 5.80 | 5.94 | 5.94 | 28,400 |
| Jun 29, 2023 | 5.96 | 6.16 | 5.95 | 5.99 | 5.99 | 41,600 |
| Jun 28, 2023 | 6.19 | 6.32 | 5.84 | 5.85 | 5.85 | 39,000 |
| Jun 27, 2023 | 6.00 | 6.28 | 5.92 | 6.09 | 6.09 | 55,000 |
| Jun 26, 2023 | 6.07 | 6.30 | 5.88 | 6.00 | 6.00 | 44,800 |
| Jun 23, 2023 | 5.74 | 6.05 | 5.63 | 6.04 | 6.04 | 65,800 |
| Jun 22, 2023 | 5.96 | 6.06 | 5.75 | 5.75 | 5.75 | 23,100 |
| Jun 21, 2023 | 5.86 | 5.99 | 5.78 | 5.95 | 5.95 | 35,800 |
| Jun 20, 2023 | 6.15 | 6.15 | 5.75 | 5.91 | 5.91 | 64,400 |
| Jun 16, 2023 | 6.21 | 6.35 | 5.91 | 6.19 | 6.19 | 75,500 |
| Jun 15, 2023 | 6.48 | 6.52 | 6.08 | 6.14 | 6.14 | 44,900 |
| Jun 14, 2023 | 6.07 | 6.69 | 5.87 | 6.38 | 6.38 | 164,700 |
| Jun 13, 2023 | 5.25 | 6.28 | 5.25 | 6.11 | 6.11 | 133,500 |
| Jun 12, 2023 | 5.39 | 5.39 | 5.15 | 5.28 | 5.28 | 43,400 |
| Jun 9, 2023 | 5.57 | 5.63 | 5.30 | 5.45 | 5.45 | 54,700 |
| Jun 8, 2023 | 5.71 | 5.71 | 5.37 | 5.50 | 5.50 | 82,600 |
| Jun 7, 2023 | 5.61 | 5.86 | 5.51 | 5.76 | 5.76 | 72,100 |
| Jun 6, 2023 | 5.52 | 5.95 | 5.50 | 5.61 | 5.61 | 137,900 |
| Jun 5, 2023 | 5.12 | 5.74 | 5.11 | 5.60 | 5.60 | 128,400 |
| Jun 2, 2023 | 4.88 | 5.40 | 4.88 | 5.11 | 5.11 | 75,500 |
| Jun 1, 2023 | 5.06 | 5.20 | 4.81 | 4.92 | 4.92 | 99,700 |
| May 31, 2023 | 5.30 | 5.30 | 5.00 | 5.09 | 5.09 | 115,800 |
| May 30, 2023 | 5.48 | 5.69 | 5.30 | 5.30 | 5.30 | 80,500 |
| May 26, 2023 | 5.48 | 5.74 | 5.10 | 5.47 | 5.47 | 125,000 |
| May 25, 2023 | 5.20 | 5.79 | 5.19 | 5.39 | 5.39 | 132,800 |
| May 24, 2023 | 5.81 | 5.81 | 5.04 | 5.08 | 5.08 | 185,900 |
| May 23, 2023 | 5.00 | 5.98 | 5.00 | 5.73 | 5.73 | 276,500 |
| May 22, 2023 | 4.93 | 5.20 | 4.90 | 5.05 | 5.05 | 177,200 |
| May 19, 2023 | 5.05 | 5.06 | 4.75 | 4.95 | 4.95 | 204,800 |
| May 18, 2023 | 4.41 | 5.16 | 4.32 | 5.04 | 5.04 | 334,900 |
| May 17, 2023 | 3.97 | 4.74 | 3.95 | 4.49 | 4.49 | 1,820,600 |
| May 16, 2023 | 3.37 | 3.48 | 3.27 | 3.48 | 3.48 | 49,200 |
| May 15, 2023 | 3.35 | 3.44 | 3.31 | 3.34 | 3.34 | 31,400 |
| May 12, 2023 | 3.35 | 3.41 | 3.35 | 3.35 | 3.35 | 15,000 |
| May 11, 2023 | 3.29 | 3.36 | 3.29 | 3.36 | 3.36 | 26,800 |
| May 10, 2023 | 3.25 | 3.38 | 3.25 | 3.29 | 3.29 | 29,100 |
| May 9, 2023 | 3.27 | 3.28 | 3.21 | 3.28 | 3.28 | 23,200 |
| May 8, 2023 | 3.32 | 3.37 | 3.26 | 3.29 | 3.29 | 8,500 |
| May 5, 2023 | 3.31 | 3.40 | 3.27 | 3.35 | 3.35 | 24,000 |
| May 4, 2023 | 3.41 | 3.41 | 3.30 | 3.33 | 3.33 | 7,200 |
| May 3, 2023 | 3.50 | 3.59 | 3.31 | 3.38 | 3.38 | 32,500 |
| May 2, 2023 | 3.43 | 3.50 | 3.42 | 3.49 | 3.49 | 9,000 |
| May 1, 2023 | 3.50 | 3.53 | 3.44 | 3.47 | 3.47 | 42,900 |
| Apr 28, 2023 | 3.30 | 3.49 | 3.30 | 3.44 | 3.44 | 34,500 |
| Apr 27, 2023 | 3.05 | 3.39 | 3.05 | 3.27 | 3.27 | 17,600 |
| Apr 26, 2023 | 3.32 | 3.32 | 3.05 | 3.06 | 3.06 | 39,700 |
Related Tickers
XLS.SW Xlife Sciences AG
34.30
-0.29%
BION.SW BB Biotech AG
40.55
-2.17%
EWTX Edgewise Therapeutics, Inc.
15.94
-1.06%
HOWL Werewolf Therapeutics, Inc.
6.21
-2.82%
STTK Shattuck Labs, Inc.
9.78
-1.21%
ASMB Assembly Biosciences, Inc.
13.36
-0.67%
MGTX MeiraGTx Holdings plc
4.7100
-3.09%
CYCN Cyclerion Therapeutics, Inc.
3.0400
+7.42%
NWRN.SW Newron Pharmaceuticals S.p.A.
6.69
-4.43%
HLVX HilleVax, Inc.
12.02
-4.45%