Indicators

Xenetic Biosciences Inc (NQ: XBIO )

3.837 -0.123 (-3.12%)

Streaming Delayed Price Updated: 3:33 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	564.00	582.00	528.00	562.56	185	+14.16(+2.58%)
Apr 27, 2017	566.93	566.93	523.20	548.40	162	+0.00(+0.00%)
Apr 26, 2017	558.00	564.00	540.00	548.40	135	+8.40(+1.56%)
Apr 25, 2017	521.04	540.00	510.00	540.00	133	-2.75(-0.51%)
Apr 24, 2017	537.60	555.60	535.20	542.75	247	+12.35(+2.33%)
Apr 21, 2017	540.00	570.00	528.00	530.40	597	-9.60(-1.78%)
Apr 20, 2017	554.40	555.60	532.28	540.00	80	-15.70(-2.82%)
Apr 19, 2017	543.60	586.32	540.00	555.70	396	+7.30(+1.33%)
Apr 18, 2017	510.00	583.20	497.51	548.40	319	+44.40(+8.81%)
Apr 17, 2017	504.00	564.00	504.00	504.00	335	-24.00(-4.55%)
Apr 13, 2017	489.60	534.00	489.60	528.00	170	+22.80(+4.51%)
Apr 12, 2017	500.40	518.40	487.20	505.20	281	+1.20(+0.24%)
Apr 11, 2017	493.92	504.00	482.40	504.00	164	+5.47(+1.10%)
Apr 10, 2017	500.02	505.20	495.60	498.53	32	-10.27(-2.02%)
Apr 07, 2017	488.10	508.80	482.40	508.80	38	-4.80(-0.93%)
Apr 06, 2017	528.00	528.00	505.20	513.60	47	+12.00(+2.39%)
Apr 05, 2017	540.00	540.00	487.39	501.60	133	+15.60(+3.21%)
Apr 04, 2017	540.00	540.00	481.21	486.00	214	-62.40(-11.38%)

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.