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

Xenetic Biosciences Inc (NQ: XBIO )

3.899 +0.062 (+1.62%)
Streaming Delayed Price Updated: 3:06 PM EDT, May 24, 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 (%)
Nov 30, 2020 11.10 12.30 10.70 11.40 144,512 +1.30(+12.87%)
Nov 27, 2020 10.20 10.40 10.00 10.10 30,660 +0.40(+4.12%)
Nov 25, 2020 10.20 10.40 9.500 9.700 48,500 +0.00(+0.00%)
Nov 24, 2020 8.473 10.20 8.473 9.700 81,915 +1.10(+12.78%)
Nov 23, 2020 9.000 9.000 8.500 8.601 21,658 -0.20(-2.26%)
Nov 20, 2020 8.600 9.050 8.452 8.800 21,900 +0.19(+2.15%)
Nov 19, 2020 8.650 8.800 8.543 8.615 7,396 -0.05(-0.63%)
Nov 18, 2020 8.698 8.900 8.502 8.670 9,049 +0.06(+0.76%)
Nov 17, 2020 8.500 8.700 8.400 8.605 6,135 +0.10(+1.16%)
Nov 16, 2020 8.500 8.900 8.300 8.506 11,537 -0.04(-0.43%)
Nov 13, 2020 8.300 8.700 8.300 8.543 16,050 +0.24(+2.93%)
Nov 12, 2020 8.600 8.600 8.200 8.300 12,760 -0.30(-3.45%)
Nov 11, 2020 8.500 8.599 8.220 8.597 9,590 +0.10(+1.14%)
Nov 10, 2020 8.800 8.800 8.400 8.500 8,320 -0.20(-2.30%)
Nov 09, 2020 8.499 8.800 8.200 8.700 15,939 +0.40(+4.82%)
Nov 06, 2020 8.500 8.700 8.011 8.300 23,420 -0.44(-5.03%)
Nov 05, 2020 8.200 8.900 7.902 8.740 98,176 +0.64(+7.94%)
Nov 04, 2020 8.300 8.300 7.725 8.097 14,138 +0.20(+2.49%)
Nov 03, 2020 7.700 8.500 7.700 7.900 18,338 +0.00(+0.00%)
Nov 02, 2020 8.500 8.500 7.600 7.900 33,286 -0.74(-8.56%)
Oct 30, 2020 8.500 9.880 8.350 8.640 72,730 +0.29(+3.52%)
Oct 29, 2020 8.290 8.418 7.700 8.346 25,504 -0.05(-0.64%)
Oct 28, 2020 8.900 8.900 8.200 8.400 25,175 -0.80(-8.70%)
Oct 27, 2020 9.800 9.800 8.900 9.200 25,462 -0.10(-1.08%)
Oct 26, 2020 9.200 10.70 8.900 9.300 134,556 +0.34(+3.75%)
Oct 23, 2020 9.400 9.499 8.919 8.964 10,260 -0.43(-4.58%)
Oct 22, 2020 8.702 9.900 8.700 9.394 63,173 +0.59(+6.75%)
Oct 21, 2020 8.900 9.100 8.600 8.800 9,054 -0.20(-2.22%)
Oct 20, 2020 9.200 9.300 8.900 9.000 4,502 -0.30(-3.23%)
Oct 19, 2020 9.200 9.500 8.900 9.300 13,288 +0.39(+4.37%)
Oct 16, 2020 9.100 9.200 8.801 8.911 4,460 -0.29(-3.14%)
Oct 15, 2020 9.200 9.300 9.000 9.200 4,919 -0.10(-1.08%)
Oct 14, 2020 9.100 9.600 9.000 9.300 8,417 +0.20(+2.20%)
Oct 13, 2020 9.500 9.600 9.100 9.100 8,690 -0.40(-4.21%)
Oct 12, 2020 9.600 9.800 9.500 9.500 6,529 -0.10(-1.04%)
Oct 09, 2020 9.700 9.800 9.401 9.600 7,510 -0.10(-1.03%)
Oct 08, 2020 8.870 9.729 8.722 9.700 21,081 +0.80(+8.99%)
Oct 07, 2020 8.900 9.100 8.600 8.900 14,614 +0.18(+2.10%)
Oct 06, 2020 9.000 9.054 8.700 8.717 9,804 +0.05(+0.54%)
Oct 05, 2020 8.694 9.000 8.560 8.670 5,893 -0.03(-0.34%)
Oct 02, 2020 8.800 9.000 8.500 8.700 9,580 -0.20(-2.25%)
Oct 01, 2020 8.844 9.300 8.700 8.900 5,633 -0.10(-1.11%)
Sep 30, 2020 9.000 9.100 8.700 9.000 11,260 +0.50(+5.88%)
Sep 29, 2020 8.700 9.000 8.400 8.500 12,512 -0.50(-5.56%)
Sep 28, 2020 9.100 9.300 8.600 9.000 7,151 -0.10(-1.10%)
Sep 25, 2020 8.957 9.486 8.620 9.100 11,910 +0.20(+2.25%)
Sep 24, 2020 8.700 8.900 8.300 8.900 8,292 -0.10(-1.11%)
Sep 23, 2020 9.400 9.400 8.800 9.000 11,078 -0.40(-4.26%)
Sep 22, 2020 9.400 9.400 9.100 9.400 6,470 -0.25(-2.59%)
Sep 21, 2020 9.400 9.949 9.001 9.650 12,744 -0.25(-2.54%)
Sep 18, 2020 9.900 10.00 9.000 9.901 28,510 -0.20(-1.97%)
Sep 17, 2020 10.00 10.50 9.800 10.10 19,427 -0.40(-3.81%)
Sep 16, 2020 9.200 11.40 9.000 10.50 168,270 +1.40(+15.38%)
Sep 15, 2020 8.800 9.500 8.800 9.100 21,000 +0.22(+2.48%)
Sep 14, 2020 8.800 8.900 8.500 8.880 4,998 +0.18(+2.07%)
Sep 11, 2020 8.600 8.900 8.300 8.700 6,600 +0.03(+0.35%)
Sep 10, 2020 8.300 8.849 8.299 8.670 9,010 +0.37(+4.46%)
Sep 09, 2020 8.285 8.500 8.160 8.300 6,359 +0.00(+0.00%)
Sep 08, 2020 8.100 8.400 8.000 8.300 11,590 +0.00(+0.00%)
Sep 04, 2020 9.000 9.100 8.000 8.300 24,500 -0.80(-8.79%)
Sep 03, 2020 9.000 9.900 8.700 9.100 18,530 +0.10(+1.11%)
Sep 02, 2020 10.00 10.10 8.500 9.000 40,281 -1.00(-10.00%)
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.