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 (%)
Jun 29, 2018 553.20 554.14 424.92 489.60 4,087 -69.60(-12.45%)
Jun 28, 2018 579.60 672.00 529.20 559.20 7,269 -16.80(-2.92%)
Jun 27, 2018 720.00 865.20 511.20 576.00 21,264 -138.00(-19.33%)
Jun 26, 2018 505.20 1074 505.20 714.00 64,109 +24.00(+3.48%)
Jun 25, 2018 342.00 774.00 328.80 690.00 82,164 +351.60(+103.90%)
Jun 22, 2018 360.00 384.00 328.80 338.40 6,725 -93.60(-21.67%)
Jun 21, 2018 294.00 868.80 286.80 432.00 73,362 +145.20(+50.63%)
Jun 20, 2018 192.00 307.20 190.80 286.80 1,121 +90.00(+45.73%)
Jun 19, 2018 187.20 198.00 187.20 196.80 23 +2.40(+1.23%)
Jun 18, 2018 196.80 196.80 190.80 194.40 13 -2.40(-1.22%)
Jun 15, 2018 196.80 196.80 196.80 196.80 6 +2.98(+1.54%)
Jun 14, 2018 193.82 193.82 193.82 193.82 2 +7.54(+4.05%)
Jun 13, 2018 182.93 191.87 182.93 186.29 22 -10.50(-5.34%)
Jun 12, 2018 174.01 196.79 174.01 196.79 21 +3.59(+1.86%)
Jun 11, 2018 194.40 197.99 189.16 193.20 17 +4.80(+2.55%)
Jun 08, 2018 180.12 199.20 180.12 188.40 24 -3.60(-1.87%)
Jun 07, 2018 199.20 200.40 192.00 192.00 14 +1.20(+0.63%)
Jun 06, 2018 199.20 199.20 190.80 190.80 17 -4.00(-2.05%)
Jun 05, 2018 189.60 199.96 188.40 194.80 26 +3.35(+1.75%)
Jun 04, 2018 188.40 191.45 188.40 191.45 45 -4.15(-2.12%)
Jun 01, 2018 201.60 204.00 187.52 195.60 69 +8.40(+4.49%)
May 31, 2018 182.40 189.79 175.69 187.20 46 +4.80(+2.63%)
May 30, 2018 178.80 199.93 177.60 182.40 88 -2.40(-1.30%)
May 29, 2018 175.20 184.80 175.20 184.80 24 +3.60(+1.99%)
May 25, 2018 181.20 181.20 181.20 0 -28.80(-13.71%)
May 24, 2018 211.20 226.94 211.20 210.00 78 -13.20(-5.91%)
May 23, 2018 216.68 231.71 216.68 223.20 48 -2.40(-1.06%)
May 22, 2018 225.60 225.60 222.00 225.60 4 -0.91(-0.40%)
May 21, 2018 218.11 226.51 216.01 226.51 33 -1.52(-0.67%)
May 18, 2018 235.20 235.20 207.22 228.04 7 +0.04(+0.02%)
May 17, 2018 228.00 228.00 228.00 228.00 9 +1.20(+0.53%)
May 16, 2018 243.60 247.22 225.60 226.80 111 -1.20(-0.53%)
May 15, 2018 222.00 246.02 218.47 228.00 136 +5.99(+2.70%)
May 14, 2018 237.60 237.60 222.00 222.01 42 -4.79(-2.11%)
May 11, 2018 233.40 233.40 222.01 226.80 28 -3.60(-1.56%)
May 10, 2018 233.98 238.15 226.40 230.40 21 -14.40(-5.88%)
May 09, 2018 240.55 266.26 226.42 244.80 124 +3.60(+1.49%)
May 08, 2018 270.00 291.94 222.60 241.20 334 -28.80(-10.67%)
May 07, 2018 216.12 270.00 206.40 270.00 471 +50.62(+23.07%)
May 04, 2018 217.20 219.60 216.00 219.38 56 +2.30(+1.06%)
May 03, 2018 232.80 252.60 217.20 217.08 132 -9.72(-4.29%)
May 02, 2018 205.20 234.00 205.20 226.80 73 +19.91(+9.62%)
May 01, 2018 212.45 224.09 190.92 206.89 78 -7.91(-3.68%)
Apr 30, 2018 223.20 223.20 211.21 214.80 23 +1.20(+0.56%)
Apr 27, 2018 217.20 218.40 210.00 213.60 46 -4.80(-2.20%)
Apr 26, 2018 222.00 226.55 218.40 218.40 24 -3.60(-1.62%)
Apr 25, 2018 222.00 222.00 222.00 222.00 7 -2.40(-1.07%)
Apr 24, 2018 232.80 232.80 224.40 224.40 42 -1.78(-0.79%)
Apr 23, 2018 228.00 232.80 222.11 226.18 56 -11.42(-4.81%)
Apr 20, 2018 238.70 238.70 227.11 237.60 12 +1.32(+0.56%)
Apr 19, 2018 234.00 236.28 234.00 236.28 16 +2.28(+0.97%)
Apr 18, 2018 248.40 248.40 227.20 234.00 97 -16.80(-6.70%)
Apr 17, 2018 237.60 254.33 234.00 250.80 90 +6.00(+2.45%)
Apr 16, 2018 234.14 264.00 234.00 244.80 359 +12.01(+5.16%)
Apr 13, 2018 222.00 232.80 222.00 232.79 189 +2.39(+1.04%)
Apr 12, 2018 230.40 231.49 218.29 230.40 22 -4.80(-2.04%)
Apr 11, 2018 229.20 235.20 229.20 235.20 9 +7.20(+3.16%)
Apr 10, 2018 223.20 232.80 223.20 228.00 39 +2.40(+1.06%)
Apr 09, 2018 236.40 236.40 222.00 225.60 97 -9.60(-4.08%)
Apr 06, 2018 241.20 249.60 235.20 235.20 21 -15.60(-6.22%)
Apr 05, 2018 247.20 251.89 247.20 250.80 27 +9.59(+3.97%)
Apr 04, 2018 259.20 223.20 241.21 165 -17.99(-6.94%)
Apr 03, 2018 267.60 291.60 259.20 259.20 24 -9.60(-3.57%)
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.