XBiotech Inc. (XBIT)
NASDAQ: XBIT · Real-Time Price · USD
2.850
0.00 (0.00%)
Aug 4, 2025, 4:00 PM - Market closed
Nordstrom Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 4, 2025 | 2.87 | 2.87 | 2.80 | 2.85 | 2.85 | - | 16,155 |
Aug 1, 2025 | 2.85 | 2.90 | 2.82 | 2.85 | 2.85 | -1.72% | 34,847 |
Jul 31, 2025 | 2.91 | 2.92 | 2.86 | 2.90 | 2.90 | - | 25,701 |
Jul 30, 2025 | 2.85 | 2.91 | 2.85 | 2.90 | 2.90 | 1.40% | 40,965 |
Jul 29, 2025 | 2.84 | 2.87 | 2.79 | 2.86 | 2.86 | 1.42% | 35,851 |
Jul 28, 2025 | 2.87 | 2.88 | 2.81 | 2.82 | 2.82 | -1.74% | 31,487 |
Jul 25, 2025 | 2.89 | 2.96 | 2.85 | 2.87 | 2.87 | 1.06% | 27,454 |
Jul 24, 2025 | 3.05 | 3.05 | 2.84 | 2.84 | 2.84 | -8.39% | 59,774 |
Jul 23, 2025 | 3.15 | 3.18 | 3.01 | 3.10 | 3.10 | 0.65% | 67,483 |
Jul 22, 2025 | 2.93 | 3.11 | 2.80 | 3.08 | 3.08 | 4.41% | 44,965 |
Jul 21, 2025 | 3.00 | 3.03 | 2.94 | 2.95 | 2.95 | -1.01% | 30,532 |
Jul 18, 2025 | 2.99 | 3.32 | 2.98 | 2.98 | 2.98 | -0.67% | 105,383 |
Jul 17, 2025 | 2.98 | 3.06 | 2.93 | 3.00 | 3.00 | 0.67% | 54,325 |
Jul 16, 2025 | 2.78 | 3.02 | 2.78 | 2.98 | 2.98 | 8.36% | 55,168 |
Jul 15, 2025 | 2.90 | 2.90 | 2.75 | 2.75 | 2.75 | -4.84% | 32,135 |
Jul 14, 2025 | 2.81 | 2.95 | 2.81 | 2.89 | 2.89 | 2.12% | 31,271 |
Jul 11, 2025 | 2.95 | 2.98 | 2.83 | 2.83 | 2.83 | -4.39% | 57,784 |
Jul 10, 2025 | 3.04 | 3.07 | 2.94 | 2.96 | 2.96 | -3.27% | 26,137 |
Jul 9, 2025 | 3.07 | 3.08 | 2.96 | 3.06 | 3.06 | 0.99% | 24,773 |
Jul 8, 2025 | 3.03 | 3.10 | 3.01 | 3.03 | 3.03 | -0.66% | 60,693 |
Jul 7, 2025 | 3.18 | 3.18 | 2.95 | 3.05 | 3.05 | -4.09% | 21,544 |
Jul 3, 2025 | 3.20 | 3.20 | 3.09 | 3.18 | 3.18 | -1.24% | 28,527 |
Jul 2, 2025 | 3.19 | 3.32 | 3.11 | 3.22 | 3.22 | 1.58% | 52,318 |
Jul 1, 2025 | 2.99 | 3.24 | 2.99 | 3.17 | 3.17 | 6.73% | 56,793 |
Jun 30, 2025 | 2.86 | 3.05 | 2.85 | 2.97 | 2.97 | 6.07% | 133,513 |
Jun 27, 2025 | 2.88 | 2.98 | 2.76 | 2.80 | 2.80 | -2.44% | 2,504,193 |
Jun 26, 2025 | 2.68 | 2.93 | 2.68 | 2.87 | 2.87 | 7.89% | 117,954 |
Jun 25, 2025 | 2.72 | 2.77 | 2.58 | 2.66 | 2.66 | -0.37% | 74,974 |
Jun 24, 2025 | 2.60 | 2.70 | 2.60 | 2.67 | 2.67 | 3.09% | 62,481 |
Jun 23, 2025 | 2.51 | 2.63 | 2.50 | 2.59 | 2.59 | 3.60% | 72,192 |
Jun 20, 2025 | 2.63 | 2.68 | 2.50 | 2.50 | 2.50 | -3.85% | 127,329 |
Jun 18, 2025 | 2.61 | 2.69 | 2.58 | 2.60 | 2.60 | -0.38% | 52,598 |
Jun 17, 2025 | 2.70 | 2.73 | 2.60 | 2.61 | 2.61 | -4.74% | 54,325 |
Jun 16, 2025 | 2.64 | 2.78 | 2.64 | 2.74 | 2.74 | 3.79% | 53,246 |
Jun 13, 2025 | 2.75 | 2.76 | 2.57 | 2.64 | 2.64 | -4.35% | 73,201 |
Jun 12, 2025 | 2.81 | 2.89 | 2.72 | 2.76 | 2.76 | -1.78% | 64,349 |
Jun 11, 2025 | 2.99 | 3.00 | 2.81 | 2.81 | 2.81 | -3.44% | 45,121 |
Jun 10, 2025 | 2.92 | 2.98 | 2.89 | 2.91 | 2.91 | -1.02% | 41,321 |
Jun 9, 2025 | 2.90 | 2.96 | 2.85 | 2.94 | 2.94 | 1.38% | 31,493 |
Jun 6, 2025 | 2.91 | 2.98 | 2.82 | 2.90 | 2.90 | 1.40% | 33,736 |
Jun 5, 2025 | 2.93 | 3.05 | 2.83 | 2.86 | 2.86 | -2.72% | 78,080 |
Jun 4, 2025 | 2.92 | 2.97 | 2.80 | 2.94 | 2.94 | 1.73% | 98,245 |
Jun 3, 2025 | 2.88 | 2.94 | 2.85 | 2.89 | 2.89 | 1.05% | 46,556 |
Jun 2, 2025 | 2.86 | 2.88 | 2.80 | 2.86 | 2.86 | 0.35% | 44,302 |
May 30, 2025 | 2.83 | 2.90 | 2.78 | 2.85 | 2.85 | -0.35% | 41,389 |
May 29, 2025 | 2.90 | 2.90 | 2.79 | 2.86 | 2.86 | -1.72% | 26,346 |
May 28, 2025 | 2.98 | 2.98 | 2.88 | 2.91 | 2.91 | -1.69% | 36,260 |
May 27, 2025 | 2.91 | 2.97 | 2.84 | 2.96 | 2.96 | 4.23% | 39,262 |
May 23, 2025 | 2.85 | 2.96 | 2.81 | 2.84 | 2.84 | - | 39,527 |
May 22, 2025 | 2.85 | 2.96 | 2.81 | 2.84 | 2.84 | -1.05% | 29,524 |