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 UNCHANGED
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 (%)
Dec 29, 2023 3.600 3.650 3.280 3.450 7,693 -0.16(-4.43%)
Dec 28, 2023 3.550 3.780 3.480 3.610 10,297 +0.05(+1.40%)
Dec 27, 2023 3.343 3.560 3.211 3.560 5,328 +0.07(+2.01%)
Dec 26, 2023 3.295 3.500 3.295 3.490 3,744 +0.08(+2.35%)
Dec 22, 2023 3.270 3.410 3.270 3.410 5,282 +0.12(+3.51%)
Dec 21, 2023 3.170 3.320 3.170 3.295 2,232 +0.08(+2.63%)
Dec 20, 2023 3.350 3.350 3.110 3.210 3,060 -0.28(-8.02%)
Dec 19, 2023 3.500 3.500 3.320 3.490 4,878 +0.15(+4.48%)
Dec 18, 2023 3.480 3.510 3.340 3.340 15,295 -0.22(-6.17%)
Dec 15, 2023 3.700 3.700 3.510 3.560 9,188 -0.20(-5.29%)
Dec 14, 2023 3.680 3.950 3.680 3.759 4,879 +0.10(+2.70%)
Dec 13, 2023 3.670 3.685 3.660 3.660 1,613 +0.00(+0.00%)
Dec 12, 2023 3.515 3.800 3.515 3.660 3,307 -0.22(-5.67%)
Dec 11, 2023 3.940 4.000 3.880 3.880 6,198 -0.06(-1.62%)
Dec 08, 2023 3.970 4.009 3.920 3.944 3,798 -0.24(-5.65%)
Dec 07, 2023 4.325 4.325 4.000 4.180 4,195 -0.11(-2.56%)
Dec 06, 2023 4.110 4.290 4.070 4.290 6,196 +0.23(+5.64%)
Dec 05, 2023 3.740 4.320 3.730 4.061 13,908 +0.53(+15.04%)
Dec 04, 2023 3.580 3.580 3.530 3.530 857 -0.02(-0.56%)
Dec 01, 2023 3.200 3.900 3.200 3.550 27,516 +0.27(+8.40%)
Nov 30, 2023 3.260 3.275 3.162 3.275 895 -0.08(-2.24%)
Nov 29, 2023 3.110 3.350 3.110 3.350 1,072 +0.13(+4.04%)
Nov 28, 2023 3.080 3.220 2.999 3.220 5,649 +0.12(+3.87%)
Nov 27, 2023 3.070 3.200 3.062 3.100 4,281 +0.05(+1.64%)
Nov 24, 2023 3.220 3.220 3.050 3.050 1,099 -0.08(-2.56%)
Nov 22, 2023 3.011 3.150 3.011 3.130 6,417 -0.08(-2.60%)
Nov 21, 2023 2.990 3.290 2.990 3.214 5,630 +0.25(+8.38%)
Nov 20, 2023 3.200 3.200 2.965 2.965 2,798 -0.24(-7.34%)
Nov 17, 2023 3.100 3.200 3.100 3.200 553 +0.15(+4.92%)
Nov 16, 2023 3.039 3.100 3.039 3.050 3,123 -0.05(-1.61%)
Nov 15, 2023 3.100 3.120 3.090 3.100 3,193 -0.05(-1.59%)
Nov 14, 2023 2.880 3.150 2.870 3.150 1,234 +0.25(+8.62%)
Nov 13, 2023 2.880 2.900 2.880 2.900 792 -0.01(-0.35%)
Nov 10, 2023 2.930 2.950 2.910 2.910 5,222 -0.04(-1.36%)
Nov 09, 2023 3.020 3.020 2.950 2.950 3,406 -0.10(-3.28%)
Nov 08, 2023 3.050 3.050 3.050 3.050 651 -0.01(-0.20%)
Nov 07, 2023 3.056 3.056 3.056 3.056 773 +0.02(+0.53%)
Nov 06, 2023 3.450 3.450 3.040 3.040 1,093 -0.21(-6.46%)
Nov 03, 2023 3.450 3.450 3.250 3.250 799 -0.19(-5.66%)
Nov 02, 2023 3.490 3.490 3.400 3.445 2,546 +0.47(+15.99%)
Nov 01, 2023 3.000 3.000 2.950 2.970 1,800 -0.11(-3.57%)
Oct 31, 2023 3.080 3.080 3.080 3.080 693 -0.15(-4.64%)
Oct 30, 2023 3.180 3.230 3.170 3.230 1,437 +0.11(+3.47%)
Oct 27, 2023 3.130 3.130 3.010 3.122 799 +0.06(+2.01%)
Oct 26, 2023 3.060 3.070 3.060 3.060 1,014 -0.12(-3.77%)
Oct 25, 2023 3.250 3.280 3.180 3.180 5,743 -0.15(-4.65%)
Oct 24, 2023 3.400 3.450 3.211 3.335 4,437 -0.12(-3.35%)
Oct 23, 2023 3.550 3.550 3.400 3.451 6,059 -0.32(-8.56%)
Oct 19, 2023 3.774 234 +0.02(+0.63%)
Oct 18, 2023 3.950 3.950 3.750 3.750 3,676 -0.25(-6.25%)
Oct 17, 2023 4.000 4.050 4.000 4.000 2,380 -0.01(-0.25%)
Oct 16, 2023 4.180 4.205 4.000 4.010 1,869 -0.23(-5.37%)
Oct 13, 2023 4.259 4.259 4.035 4.238 1,849 +0.21(+5.15%)
Oct 12, 2023 4.080 4.155 4.030 4.030 1,990 -0.36(-8.20%)
Oct 11, 2023 4.218 4.500 4.064 4.390 4,134 +0.39(+9.75%)
Oct 09, 2023 4.000 368 -0.15(-3.61%)
Oct 06, 2023 4.060 4.205 3.990 4.150 14,428 +0.05(+1.22%)
Oct 05, 2023 4.300 4.350 4.080 4.100 2,250 -0.25(-5.83%)
Oct 04, 2023 4.230 4.460 4.230 4.354 6,815 +0.02(+0.55%)
Oct 03, 2023 4.350 4.356 4.180 4.330 4,105 -0.06(-1.37%)
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.