Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Xenetic Biosciences Inc (NQ: XBIO )

3.960 +0.240 (+6.45%)
Streaming Delayed Price Updated: 3:26 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2018 297.60 307.20 282.00 294.00 237 +4.80(+1.66%)
Oct 30, 2018 289.20 297.60 289.20 289.20 49 +0.66(+0.23%)
Oct 29, 2018 295.20 308.95 288.54 288.54 125 -0.66(-0.23%)
Oct 26, 2018 292.80 304.80 288.00 289.20 189 -2.40(-0.82%)
Oct 25, 2018 316.80 319.20 288.00 291.60 498 -22.80(-7.25%)
Oct 24, 2018 354.00 354.00 312.00 314.40 755 -43.20(-12.08%)
Oct 23, 2018 336.00 412.80 336.00 357.60 1,996 -56.40(-13.62%)
Oct 22, 2018 326.40 444.00 315.60 414.00 3,999 +90.00(+27.78%)
Oct 19, 2018 310.80 348.00 310.80 324.00 930 +6.00(+1.89%)
Oct 18, 2018 289.20 346.80 289.20 318.00 1,826 +32.40(+11.34%)
Oct 17, 2018 285.60 291.60 285.60 285.60 99 -10.80(-3.64%)
Oct 16, 2018 300.00 302.40 276.00 296.40 115 -6.00(-1.98%)
Oct 15, 2018 278.40 302.40 277.20 302.40 129 +7.20(+2.44%)
Oct 12, 2018 292.80 306.00 290.40 295.20 119 +9.60(+3.36%)
Oct 11, 2018 291.60 294.00 270.00 285.60 275 -9.60(-3.25%)
Oct 10, 2018 294.00 322.80 282.00 295.20 440 -1.20(-0.40%)
Oct 09, 2018 297.60 302.76 294.00 296.40 44 +4.96(+1.70%)
Oct 08, 2018 304.80 304.80 286.80 291.44 276 -13.36(-4.38%)
Oct 05, 2018 294.00 308.40 283.20 304.80 154 +9.60(+3.25%)
Oct 04, 2018 308.40 330.92 292.80 295.20 346 -16.80(-5.38%)
Oct 03, 2018 283.20 370.80 282.00 312.00 1,660 +30.00(+10.64%)
Oct 02, 2018 304.80 312.00 276.00 282.00 400 -19.20(-6.37%)
Oct 01, 2018 334.80 335.40 300.00 301.20 734 -38.40(-11.31%)
Sep 28, 2018 325.20 344.40 318.00 339.60 460 +0.00(+0.00%)
Sep 27, 2018 340.80 363.11 330.00 339.60 432 -6.00(-1.74%)
Sep 26, 2018 348.00 355.20 327.60 345.60 485 -1.20(-0.35%)
Sep 25, 2018 381.60 394.80 337.20 346.80 2,307 -90.00(-20.60%)
Sep 24, 2018 432.00 546.00 397.20 436.80 13,376 +37.20(+9.31%)
Sep 21, 2018 312.00 492.00 312.00 399.60 6,755 +103.20(+34.82%)
Sep 20, 2018 252.00 322.80 252.00 296.40 1,094 +44.40(+17.62%)
Sep 19, 2018 289.20 294.00 234.00 252.00 460 -37.20(-12.86%)
Sep 18, 2018 307.20 308.40 288.00 289.20 111 -20.40(-6.59%)
Sep 17, 2018 309.60 324.00 300.00 309.60 132 +8.40(+2.79%)
Sep 14, 2018 321.60 322.80 300.00 301.20 332 -21.60(-6.69%)
Sep 13, 2018 318.00 322.80 301.20 322.80 268 +4.80(+1.51%)
Sep 12, 2018 300.00 329.10 300.00 318.00 225 +18.00(+6.00%)
Sep 11, 2018 343.20 357.60 300.00 300.00 546 -43.20(-12.59%)
Sep 10, 2018 337.20 343.20 336.00 343.20 90 +6.00(+1.78%)
Sep 07, 2018 348.00 363.60 337.20 337.20 156 -8.40(-2.43%)
Sep 06, 2018 361.20 361.20 343.20 345.60 206 -7.20(-2.04%)
Sep 05, 2018 350.40 369.60 343.21 352.80 197 +4.80(+1.38%)
Sep 04, 2018 355.20 374.40 337.20 348.00 270 -8.40(-2.36%)
Aug 31, 2018 356.40 356.40 356.40 0 -18.00(-4.81%)
Aug 30, 2018 348.00 375.60 343.20 374.40 433 +28.80(+8.33%)
Aug 29, 2018 336.00 346.68 330.12 345.60 185 +7.80(+2.31%)
Aug 28, 2018 346.80 346.80 331.76 337.80 303 +0.60(+0.18%)
Aug 27, 2018 348.00 353.92 332.40 337.20 422 -6.00(-1.75%)
Aug 24, 2018 340.80 352.80 337.20 343.20 443 +3.60(+1.06%)
Aug 23, 2018 343.20 346.80 336.00 339.60 158 +1.20(+0.35%)
Aug 22, 2018 336.00 353.41 331.24 338.40 428 +1.20(+0.36%)
Aug 21, 2018 332.40 357.60 332.40 337.20 384 -4.80(-1.40%)
Aug 20, 2018 364.80 364.80 333.60 342.00 1,081 -15.60(-4.36%)
Aug 17, 2018 384.00 388.80 357.60 357.60 732 -27.60(-7.17%)
Aug 16, 2018 372.00 393.60 361.20 385.20 528 +12.00(+3.22%)
Aug 15, 2018 414.00 417.60 358.80 373.20 1,618 -43.20(-10.37%)
Aug 14, 2018 445.20 474.00 393.60 416.40 3,659 -73.20(-14.95%)
Aug 13, 2018 422.40 552.00 412.80 489.60 66,755 +108.00(+28.30%)
Aug 10, 2018 366.00 384.00 338.40 381.60 1,110 +16.80(+4.61%)
Aug 09, 2018 359.99 375.65 349.32 364.80 650 +16.80(+4.83%)
Aug 08, 2018 354.00 359.88 339.38 348.00 462 -10.80(-3.01%)
Aug 07, 2018 372.00 380.40 340.80 358.80 552 -7.20(-1.97%)
Aug 06, 2018 390.00 390.00 359.95 366.00 580 -3.60(-0.97%)
Aug 03, 2018 373.20 384.00 358.80 369.60 802 -6.00(-1.60%)
Aug 02, 2018 385.20 390.00 348.00 375.60 1,235 -6.00(-1.57%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.