Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Xenetic Biosciences Inc (NQ: XBIO )

4.270 +0.370 (+9.49%)
Streaming Delayed Price Updated: 3:51 PM EDT, May 3, 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 30, 2020 9.351 9.700 8.800 9.250 8,457 -0.15(-1.60%)
Apr 29, 2020 9.000 9.600 9.000 9.400 12,971 +0.38(+4.22%)
Apr 28, 2020 9.315 9.800 8.900 9.019 4,143 -0.48(-5.06%)
Apr 27, 2020 9.416 9.925 9.100 9.500 21,178 +0.08(+0.89%)
Apr 24, 2020 8.710 9.480 8.300 9.416 11,470 +0.58(+6.53%)
Apr 23, 2020 9.000 9.034 8.300 8.839 9,212 -0.20(-2.17%)
Apr 22, 2020 9.153 9.400 8.800 9.035 7,598 -0.16(-1.79%)
Apr 21, 2020 9.400 9.400 8.500 9.200 8,709 -0.25(-2.64%)
Apr 20, 2020 9.800 9.840 8.900 9.449 18,276 +0.65(+7.37%)
Apr 17, 2020 8.200 9.314 8.100 8.800 12,620 +0.30(+3.53%)
Apr 16, 2020 8.400 9.500 8.000 8.500 16,036 +0.10(+1.19%)
Apr 15, 2020 8.200 10.90 8.000 8.400 98,898 +0.20(+2.44%)
Apr 14, 2020 8.000 8.400 7.800 8.200 18,108 +0.20(+2.50%)
Apr 13, 2020 7.500 8.500 7.300 8.000 17,964 +0.49(+6.52%)
Apr 09, 2020 7.765 7.765 7.000 7.510 18,520 -0.29(-3.72%)
Apr 08, 2020 7.900 8.300 7.500 7.800 12,394 -0.10(-1.27%)
Apr 07, 2020 8.400 8.800 7.800 7.900 19,328 -0.30(-3.66%)
Apr 06, 2020 7.500 8.800 7.300 8.200 49,250 +0.72(+9.63%)
Apr 03, 2020 7.200 7.800 6.949 7.480 18,220 +0.38(+5.35%)
Apr 02, 2020 7.700 7.700 7.100 7.100 3,628 -0.60(-7.79%)
Apr 01, 2020 7.800 8.000 7.000 7.700 9,266 +0.29(+3.98%)
Mar 31, 2020 8.370 8.370 7.200 7.405 14,193 -0.79(-9.70%)
Mar 30, 2020 7.500 8.200 6.500 8.200 18,635 +0.90(+12.34%)
Mar 27, 2020 7.560 8.200 6.100 7.299 12,610 +0.10(+1.38%)
Mar 26, 2020 7.500 8.000 6.900 7.200 16,192 -0.30(-4.00%)
Mar 25, 2020 6.100 8.300 6.000 7.500 44,186 +1.60(+27.12%)
Mar 24, 2020 6.100 6.100 5.400 5.900 14,682 +0.50(+9.26%)
Mar 23, 2020 5.800 5.800 5.000 5.400 5,024 -0.10(-1.82%)
Mar 20, 2020 5.000 6.140 5.000 5.500 12,190 +0.60(+12.24%)
Mar 19, 2020 4.800 6.700 4.400 4.900 19,309 -0.20(-3.92%)
Mar 18, 2020 5.400 5.700 5.000 5.100 6,657 -0.60(-10.51%)
Mar 17, 2020 5.475 6.099 5.403 5.699 10,409 +0.58(+11.29%)
Mar 16, 2020 5.800 5.800 5.121 5.121 11,950 -0.88(-14.65%)
Mar 13, 2020 6.720 6.847 5.500 6.000 11,570 -0.40(-6.25%)
Mar 12, 2020 6.400 7.000 5.500 6.400 27,360 -0.63(-8.97%)
Mar 11, 2020 8.000 8.000 7.025 7.031 17,002 -0.89(-11.28%)
Mar 10, 2020 7.800 8.200 7.300 7.925 11,954 +0.12(+1.60%)
Mar 09, 2020 8.800 8.800 7.000 7.800 17,915 -1.11(-12.47%)
Mar 06, 2020 9.700 9.800 8.801 8.911 40,120 -0.88(-8.97%)
Mar 05, 2020 10.20 10.40 9.700 9.789 29,213 -0.41(-4.03%)
Mar 04, 2020 10.40 10.40 10.00 10.20 20,517 +0.10(+0.99%)
Mar 03, 2020 10.00 11.20 9.997 10.10 38,311 -0.10(-0.98%)
Mar 02, 2020 9.800 10.30 9.500 10.20 38,032 +0.32(+3.22%)
Feb 28, 2020 9.400 10.60 9.400 9.882 26,170 -0.12(-1.18%)
Feb 27, 2020 10.40 10.50 9.400 10.00 49,319 -0.70(-6.54%)
Feb 26, 2020 10.50 11.40 10.50 10.70 37,597 -0.10(-0.94%)
Feb 25, 2020 11.00 11.40 10.40 10.80 51,761 -0.40(-3.55%)
Feb 24, 2020 11.20 12.10 10.80 11.20 53,347 -0.40(-3.45%)
Feb 21, 2020 11.80 12.18 11.50 11.60 20,400 -0.50(-4.13%)
Feb 20, 2020 12.40 12.40 11.70 12.10 21,962 -0.40(-3.20%)
Feb 19, 2020 12.00 12.80 11.70 12.50 56,516 +0.60(+5.04%)
Feb 18, 2020 11.60 12.00 11.00 11.90 33,338 -0.30(-2.46%)
Feb 14, 2020 12.60 12.90 11.10 12.20 48,390 -0.70(-5.43%)
Feb 13, 2020 12.50 13.30 11.86 12.90 67,512 +0.10(+0.78%)
Feb 12, 2020 13.20 13.50 12.20 12.80 40,667 -0.30(-2.29%)
Feb 11, 2020 14.40 14.40 12.50 13.10 113,008 -1.30(-9.03%)
Feb 10, 2020 15.00 15.30 14.20 14.40 45,863 -0.69(-4.59%)
Feb 07, 2020 15.00 15.50 14.70 15.09 17,170 +0.09(+0.62%)
Feb 06, 2020 14.70 15.40 14.60 15.00 48,658 +0.40(+2.74%)
Feb 05, 2020 14.60 15.10 14.50 14.60 37,192 +0.20(+1.39%)
Feb 04, 2020 14.70 15.00 14.20 14.40 28,147 -0.30(-2.04%)
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.