Stockscreener 앱 받기
2.84
0.00%
0.00
시간 외 거래:
2.84
Xbiotech Inc 주식 (XBIT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-23 | $2.96 | $2.81 | $0.145 | 39,527.0 | +0.00% |
| 2025-05-22 | $2.96 | $2.81 | $0.145 | 29,524.0 | -1.05% |
| 2025-05-21 | $2.95 | $2.85 | $0.10 | 43,462.0 | -3.37% |
| 2025-05-20 | $3.09 | $2.93 | $0.16 | 28,172.0 | -3.26% |
| 2025-05-19 | $3.07 | $3.00 | $0.07 | 24,109.0 | +0.99% |
| 2025-05-16 | $3.08 | $2.94 | $0.145 | 40,143.0 | +2.01% |
| 2025-05-15 | $2.98 | $2.85 | $0.13 | 27,052.0 | +3.47% |
| 2025-05-14 | $2.96 | $2.84 | $0.12 | 38,981.0 | -3.36% |
| 2025-05-13 | $2.99 | $2.80 | $0.19 | 33,161.0 | +2.41% |
| 2025-05-12 | $2.91 | $2.80 | $0.11 | 66,102.0 | +5.05% |
| 2025-05-09 | $2.98 | $2.75 | $0.225 | 43,042.0 | -2.81% |
| 2025-05-08 | $2.92 | $2.71 | $0.21 | 42,527.0 | +2.15% |
| 2025-05-07 | $2.80 | $2.71 | $0.0893 | 45,532.0 | +0.36% |
| 2025-05-06 | $3.00 | $2.65 | $0.35 | 222,170.0 | -2.46% |
| 2025-05-05 | $3.08 | $2.81 | $0.27 | 40,598.0 | -2.40% |
| 2025-05-02 | $3.04 | $2.91 | $0.13 | 35,121.0 | -0.34% |
| 2025-05-01 | $3.05 | $2.86 | $0.19 | 56,638.0 | -3.62% |
| 2025-04-30 | $3.12 | $2.80 | $0.32 | 100,667.0 | +5.92% |
| 2025-04-29 | $2.93 | $2.80 | $0.13 | 37,766.0 | -0.35% |
| 2025-04-28 | $2.94 | $2.78 | $0.16 | 62,410.0 | -1.03% |
| 2025-04-25 | $3.01 | $2.85 | $0.16 | 60,326.0 | -1.69% |
| 2025-04-24 | $3.14 | $2.95 | $0.19 | 75,017.0 | -6.33% |
| 2025-04-23 | $3.32 | $3.02 | $0.30 | 49,566.0 | +1.28% |
Xbiotech Inc 주식 (XBIT) 연도별 가격 이력
이 심층 분석에서는 Xbiotech Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 XBIT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Xbiotech Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Xbiotech Inc 주식 (XBIT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $3.09 | $2.65 | $0.44 | 895,388.0 | -6.58% |
| 2025-04 | $3.62 | $2.65 | $0.97 | 1,284,778.0 | -6.17% |
| 2025-03 | $3.61 | $3.05 | $0.56 | 862,878.0 | -7.95% |
| 2025-02 | $3.54 | $2.94 | $0.60 | 1,056,223.0 | +1.73% |
| 2025-01 | $4.67 | $3.40 | $1.27 | 1,050,279.0 | -12.41% |
Xbiotech Inc 주식 (XBIT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $7.64 | $3.51 | $4.13 | 1,974,620.0 | -46.25% |
| 2024-11 | $8.32 | $6.36 | $1.96 | 1,033,563.0 | +4.82% |
| 2024-10 | $7.80 | $6.74 | $1.06 | 782,928.0 | -6.08% |
| 2024-09 | $7.98 | $5.62 | $2.36 | 1,077,294.0 | +20.78% |
| 2024-08 | $7.71 | $5.70 | $2.01 | 1,120,502.0 | -17.10% |
| 2024-07 | $7.72 | $4.84 | $2.88 | 2,070,608.0 | +50.19% |
| 2024-06 | $7.89 | $4.24 | $3.65 | 4,637,996.0 | -29.10% |
| 2024-05 | $9.45 | $7.17 | $2.28 | 1,485,895.0 | -5.48% |
| 2024-04 | $9.96 | $7.50 | $2.46 | 2,244,115.0 | -5.66% |
| 2024-03 | $8.20 | $5.59 | $2.61 | 1,307,515.0 | +29.87% |
| 2024-02 | $7.24 | $4.43 | $2.81 | 1,172,188.0 | +36.38% |
| 2024-01 | $5.39 | $3.90 | $1.49 | 511,923.0 | +14.75% |
Xbiotech Inc 주식 (XBIT) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $5.04 | $3.72 | $1.32 | 432,203.0 | +2.04% |
| 2023-11 | $4.44 | $3.51 | $0.93 | 373,661.0 | -6.22% |
| 2023-10 | $4.24 | $3.60 | $0.64 | 307,500.0 | +1.46% |
| 2023-09 | $5.07 | $3.91 | $1.16 | 374,182.0 | -16.26% |
| 2023-08 | $5.97 | $4.80 | $1.17 | 434,855.0 | -2.19% |
| 2023-07 | $6.00 | $4.89 | $1.11 | 438,250.0 | -15.32% |
| 2023-06 | $6.69 | $4.81 | $1.88 | 1,503,619.0 | +16.58% |
| 2023-05 | $5.98 | $3.21 | $2.77 | 3,714,012.0 | +48.11% |
| 2023-04 | $3.80 | $3.05 | $0.75 | 543,116.0 | -0.29% |
| 2023-03 | $3.56 | $3.20 | $0.36 | 536,404.0 | +2.68% |
| 2023-02 | $4.49 | $3.22 | $1.27 | 769,778.0 | -22.76% |
| 2023-01 | $4.80 | $3.38 | $1.42 | 684,083.0 | +23.93% |
17.27%
1.06%
자본화:
|
볼륨(24시간):