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 (%)
Mar 31, 2017 708.00 708.00 541.20 546.00 1,214 -106.80(-16.36%)
Mar 30, 2017 468.00 673.20 464.40 652.80 1,506 +200.04(+44.18%)
Mar 29, 2017 441.60 466.80 433.20 452.76 176 +11.16(+2.53%)
Mar 28, 2017 450.00 450.00 408.00 441.60 171 -8.40(-1.87%)
Mar 27, 2017 450.00 450.00 439.44 450.00 23 -17.03(-3.65%)
Mar 24, 2017 467.03 467.03 467.03 467.03 2 +16.55(+3.67%)
Mar 23, 2017 430.24 450.48 426.00 450.48 10 -10.50(-2.28%)
Mar 22, 2017 420.00 462.00 420.00 460.98 12 +16.98(+3.82%)
Mar 21, 2017 466.80 466.80 420.00 444.00 20 -24.00(-5.13%)
Mar 17, 2017 468.00 468.00 468.00 1 -5.40(-1.14%)
Mar 16, 2017 472.80 492.00 470.40 473.40 25 -22.56(-4.55%)
Mar 15, 2017 502.80 502.80 430.80 495.96 27 +51.96(+11.70%)
Mar 14, 2017 427.20 445.20 399.60 444.00 6 -24.00(-5.13%)
Mar 13, 2017 486.22 490.80 405.60 468.00 60 +14.40(+3.17%)
Mar 10, 2017 480.00 480.00 446.28 453.60 66 -38.40(-7.80%)
Mar 09, 2017 508.94 508.94 458.40 492.00 6 +0.00(+0.00%)
Mar 08, 2017 471.60 492.00 471.60 492.00 10 +18.00(+3.80%)
Mar 07, 2017 474.00 474.00 456.00 474.00 14 -9.00(-1.86%)
Mar 06, 2017 511.20 511.20 450.00 483.00 65 -41.22(-7.86%)
Mar 02, 2017 524.22 524.22 524.22 0 +29.34(+5.93%)
Mar 01, 2017 490.80 505.01 490.80 494.88 41 -5.76(-1.15%)
Feb 28, 2017 526.79 526.79 490.80 500.64 140 +2.64(+0.53%)
Feb 27, 2017 526.56 526.56 461.88 498.00 191 -45.84(-8.43%)
Feb 23, 2017 543.84 543.84 543.84 0 +16.08(+3.05%)
Feb 21, 2017 527.76 527.76 527.76 0 -11.03(-2.05%)
Feb 17, 2017 538.79 538.79 538.79 0 -5.00(-0.92%)
Feb 16, 2017 544.20 544.80 540.66 543.79 49 +2.95(+0.55%)
Feb 15, 2017 540.00 540.84 525.60 540.84 47 -4.00(-0.73%)
Feb 14, 2017 582.78 582.78 544.84 544.84 66 -7.16(-1.30%)
Feb 13, 2017 572.86 572.98 552.00 552.00 21 -32.04(-5.49%)
Feb 10, 2017 587.58 588.00 582.00 584.04 22 +8.04(+1.40%)
Feb 09, 2017 576.00 590.40 576.00 576.00 15 +18.00(+3.23%)
Feb 07, 2017 558.00 558.00 558.00 0 +11.50(+2.10%)
Feb 06, 2017 596.40 596.40 546.50 546.50 16 -5.50(-1.00%)
Feb 03, 2017 545.59 552.00 545.59 552.00 35 -18.96(-3.32%)
Feb 02, 2017 560.40 570.96 558.00 570.96 11 -19.44(-3.29%)
Feb 01, 2017 544.80 597.12 522.00 590.40 16 -1.20(-0.20%)
Jan 31, 2017 552.01 595.20 546.00 591.60 18 +30.00(+5.34%)
Jan 30, 2017 561.60 561.60 561.60 561.60 2 -2.82(-0.50%)
Jan 26, 2017 564.42 564.42 564.42 1 -0.78(-0.14%)
Jan 25, 2017 578.40 593.46 560.41 565.20 5 -25.88(-4.38%)
Jan 24, 2017 559.20 591.08 558.00 591.08 14 +20.98(+3.68%)
Jan 23, 2017 582.00 598.99 570.11 570.11 23 -13.09(-2.24%)
Jan 20, 2017 558.01 583.20 558.01 583.20 13 -3.59(-0.61%)
Jan 19, 2017 564.00 592.79 552.01 586.79 22 +14.54(+2.54%)
Jan 18, 2017 541.20 572.24 541.20 572.24 31 +32.84(+6.09%)
Jan 17, 2017 528.00 543.59 528.00 539.40 83 +0.19(+0.04%)
Jan 13, 2017 539.21 539.21 539.21 0 -0.79(-0.15%)
Jan 12, 2017 518.76 556.79 517.20 540.00 49 +0.00(+0.00%)
Jan 11, 2017 558.00 558.00 523.56 540.00 101 -12.00(-2.17%)
Jan 10, 2017 548.76 562.80 528.00 552.00 184 -15.84(-2.79%)
Jan 09, 2017 598.80 598.80 528.00 567.84 283 -4.75(-0.83%)
Jan 06, 2017 609.60 635.99 546.00 572.59 387 +19.39(+3.51%)
Jan 05, 2017 572.40 600.00 547.73 553.20 470 -30.71(-5.26%)
Jan 04, 2017 668.40 690.00 522.00 583.91 592 -63.96(-9.87%)
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.