Stockscreener 앱 받기
6.62
2.00%
0.13
시간 외 거래:
6.49
-0.13
-1.96%
Xbiotech Inc 주식 (XBIT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $6.85 | $6.44 | $0.41 | 30,351.0 | +2.00% |
| 2024-11-20 | $6.83 | $6.36 | $0.47 | 48,648.0 | -2.70% |
| 2024-11-19 | $6.80 | $6.49 | $0.315 | 29,138.0 | +0.00% |
| 2024-11-18 | $6.81 | $6.55 | $0.26 | 38,664.0 | +0.15% |
| 2024-11-15 | $7.17 | $6.61 | $0.56 | 93,797.0 | -4.45% |
| 2024-11-14 | $7.43 | $6.70 | $0.73 | 57,498.0 | -1.83% |
| 2024-11-13 | $7.30 | $7.02 | $0.28 | 33,765.0 | +0.14% |
| 2024-11-12 | $7.43 | $6.68 | $0.7467 | 52,886.0 | -2.88% |
| 2024-11-11 | $7.74 | $7.11 | $0.6299 | 52,102.0 | -3.31% |
| 2024-11-08 | $7.56 | $7.33 | $0.2223 | 25,662.0 | +2.58% |
| 2024-11-07 | $8.25 | $7.36 | $0.89 | 114,193.0 | -10.79% |
| 2024-11-06 | $8.32 | $7.25 | $1.07 | 149,176.0 | +10.59% |
| 2024-11-05 | $7.51 | $7.25 | $0.26 | 24,040.0 | +2.19% |
| 2024-11-04 | $7.36 | $7.19 | $0.1679 | 15,497.0 | -0.68% |
| 2024-11-01 | $7.39 | $7.14 | $0.2528 | 26,113.0 | +1.24% |
| 2024-10-31 | $7.49 | $7.25 | $0.24 | 28,339.0 | -1.76% |
| 2024-10-30 | $7.65 | $7.07 | $0.5776 | 62,083.0 | +3.28% |
| 2024-10-29 | $7.75 | $6.83 | $0.92 | 66,039.0 | -7.20% |
| 2024-10-28 | $7.71 | $7.07 | $0.645 | 61,295.0 | +7.53% |
| 2024-10-25 | $7.80 | $7.15 | $0.65 | 63,916.0 | -0.97% |
| 2024-10-24 | $7.43 | $6.87 | $0.56 | 70,163.0 | +1.40% |
| 2024-10-23 | $7.40 | $7.00 | $0.40 | 31,656.0 | -4.93% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $8.32 | $6.36 | $1.96 | 821,881.0 | -8.82% |
| 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% |
Xbiotech Inc 주식 (XBIT) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $3.55 | $3.00 | $0.55 | 1,008,788.0 | +8.33% |
| 2022-11 | $3.71 | $3.00 | $0.7106 | 658,604.0 | -7.69% |
| 2022-10 | $3.95 | $3.25 | $0.70 | 670,941.0 | -3.04% |
| 2022-09 | $4.36 | $3.55 | $0.805 | 938,244.0 | -9.73% |
| 2022-08 | $5.39 | $4.01 | $1.38 | 1,439,419.0 | -22.44% |
| 2022-07 | $6.18 | $5.00 | $1.18 | 1,058,650.0 | -8.17% |
| 2022-06 | $6.49 | $5.09 | $1.40 | 4,062,752.0 | +2.36% |
| 2022-05 | $8.06 | $5.37 | $2.70 | 2,690,952.0 | -29.12% |
| 2022-04 | $9.27 | $7.17 | $2.10 | 1,885,032.0 | -10.19% |
| 2022-03 | $9.95 | $8.53 | $1.42 | 1,521,767.0 | -12.37% |
| 2022-02 | $10.96 | $9.10 | $1.86 | 1,019,862.0 | -8.45% |
| 2022-01 | $11.90 | $9.60 | $2.30 | 1,041,481.0 | -3.23% |
0.93%
3.55%
자본화:
|
볼륨(24시간):