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

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 4, 20252.872.872.802.852.85-16,155
Aug 1, 20252.852.902.822.852.85-1.72%34,847
Jul 31, 20252.912.922.862.902.90-25,701
Jul 30, 20252.852.912.852.902.901.40%40,965
Jul 29, 20252.842.872.792.862.861.42%35,851
Jul 28, 20252.872.882.812.822.82-1.74%31,487
Jul 25, 20252.892.962.852.872.871.06%27,454
Jul 24, 20253.053.052.842.842.84-8.39%59,774
Jul 23, 20253.153.183.013.103.100.65%67,483
Jul 22, 20252.933.112.803.083.084.41%44,965
Jul 21, 20253.003.032.942.952.95-1.01%30,532
Jul 18, 20252.993.322.982.982.98-0.67%105,383
Jul 17, 20252.983.062.933.003.000.67%54,325
Jul 16, 20252.783.022.782.982.988.36%55,168
Jul 15, 20252.902.902.752.752.75-4.84%32,135
Jul 14, 20252.812.952.812.892.892.12%31,271
Jul 11, 20252.952.982.832.832.83-4.39%57,784
Jul 10, 20253.043.072.942.962.96-3.27%26,137
Jul 9, 20253.073.082.963.063.060.99%24,773
Jul 8, 20253.033.103.013.033.03-0.66%60,693
Jul 7, 20253.183.182.953.053.05-4.09%21,544
Jul 3, 20253.203.203.093.183.18-1.24%28,527
Jul 2, 20253.193.323.113.223.221.58%52,318
Jul 1, 20252.993.242.993.173.176.73%56,793
Jun 30, 20252.863.052.852.972.976.07%133,513
Jun 27, 20252.882.982.762.802.80-2.44%2,504,193
Jun 26, 20252.682.932.682.872.877.89%117,954
Jun 25, 20252.722.772.582.662.66-0.37%74,974
Jun 24, 20252.602.702.602.672.673.09%62,481
Jun 23, 20252.512.632.502.592.593.60%72,192
Jun 20, 20252.632.682.502.502.50-3.85%127,329
Jun 18, 20252.612.692.582.602.60-0.38%52,598
Jun 17, 20252.702.732.602.612.61-4.74%54,325
Jun 16, 20252.642.782.642.742.743.79%53,246
Jun 13, 20252.752.762.572.642.64-4.35%73,201
Jun 12, 20252.812.892.722.762.76-1.78%64,349
Jun 11, 20252.993.002.812.812.81-3.44%45,121
Jun 10, 20252.922.982.892.912.91-1.02%41,321
Jun 9, 20252.902.962.852.942.941.38%31,493
Jun 6, 20252.912.982.822.902.901.40%33,736
Jun 5, 20252.933.052.832.862.86-2.72%78,080
Jun 4, 20252.922.972.802.942.941.73%98,245
Jun 3, 20252.882.942.852.892.891.05%46,556
Jun 2, 20252.862.882.802.862.860.35%44,302
May 30, 20252.832.902.782.852.85-0.35%41,389
May 29, 20252.902.902.792.862.86-1.72%26,346
May 28, 20252.982.982.882.912.91-1.69%36,260
May 27, 20252.912.972.842.962.964.23%39,262
May 23, 20252.852.962.812.842.84-39,527
May 22, 20252.852.962.812.842.84-1.05%29,524