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

Xenetic Biosciences Inc (NQ: XBIO )

3.736 -0.100 (-2.61%)
Streaming Delayed Price Updated: 2:14 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 (%)
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%)
Apr 03, 2017 543.60 577.20 540.00 548.40 126 +2.40(+0.44%)
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%)
Jan 03, 2017 540.00 662.40 516.00 647.87 646 +131.87(+25.56%)
Dec 30, 2016 516.00 516.00 516.00 0 +60.00(+13.16%)
Dec 29, 2016 449.99 456.00 440.40 456.00 90 +6.00(+1.33%)
Dec 28, 2016 438.00 467.40 424.80 450.00 47 +12.00(+2.74%)
Dec 27, 2016 438.00 438.00 422.40 438.00 58 +0.00(+0.00%)
Dec 23, 2016 438.00 438.00 438.00 0 +10.81(+2.53%)
Dec 22, 2016 432.00 432.00 420.00 427.19 85 +0.43(+0.10%)
Dec 21, 2016 438.00 438.00 420.00 426.76 241 -1.16(-0.27%)
Dec 20, 2016 438.00 438.00 415.92 427.92 229 +8.12(+1.94%)
Dec 19, 2016 426.00 438.00 405.00 419.80 55 +3.40(+0.82%)
Dec 16, 2016 441.59 441.60 416.40 416.40 115 -25.20(-5.71%)
Dec 15, 2016 441.60 441.60 420.00 441.60 112 +0.00(+0.00%)
Dec 14, 2016 420.00 441.60 420.00 441.60 145 +0.00(+0.00%)
Dec 13, 2016 421.64 441.60 407.53 441.60 132 -3.60(-0.81%)
Dec 12, 2016 445.20 445.20 445.20 445.20 0 +36.36(+8.89%)
Dec 09, 2016 408.84 408.84 408.84 408.84 3 -11.16(-2.66%)
Dec 08, 2016 420.00 420.00 419.92 420.00 34 +12.60(+3.09%)
Dec 07, 2016 408.00 408.00 406.80 407.40 10 -0.59(-0.14%)
Dec 06, 2016 408.00 408.00 405.60 407.99 29 -10.82(-2.58%)
Dec 05, 2016 418.81 418.81 418.81 418.81 1 +9.97(+2.44%)
Dec 02, 2016 420.00 420.00 408.84 408.84 7 +0.85(+0.21%)
Dec 01, 2016 446.40 446.40 407.99 407.99 165 -38.41(-8.60%)
Nov 30, 2016 426.00 446.40 426.00 446.40 48 +38.40(+9.41%)
Nov 29, 2016 408.00 408.00 408.00 408.00 1 -11.99(-2.85%)
Nov 28, 2016 432.00 432.00 419.99 419.99 4 -0.01(-0.00%)
Nov 25, 2016 420.00 422.40 415.93 420.00 90 -30.00(-6.67%)
Nov 23, 2016 450.00 450.00 450.00 0 +40.34(+9.85%)
Nov 22, 2016 420.00 420.00 409.66 409.66 9 -8.60(-2.06%)
Nov 21, 2016 450.00 450.00 398.40 418.26 19 -1.74(-0.41%)
Nov 18, 2016 450.00 450.00 420.00 420.00 29 +10.15(+2.48%)
Nov 17, 2016 397.21 419.99 397.21 409.85 16 +1.88(+0.46%)
Nov 15, 2016 407.96 407.96 407.96 0 -8.68(-2.08%)
Nov 11, 2016 416.64 416.64 416.64 8 -2.46(-0.59%)
Nov 10, 2016 480.00 418.80 419.10 157 -60.90(-12.69%)
Nov 09, 2016 480.00 480.00 480.00 480.00 0 -18.00(-3.61%)
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.