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

Xenetic Biosciences Inc (NQ: XBIO )

3.608 +0.058 (+1.63%)
Streaming Delayed Price Updated: 3:50 PM EDT, May 17, 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 (%)
Sep 28, 2018 325.20 344.40 318.00 339.60 460 +0.00(+0.00%)
Sep 27, 2018 340.80 363.11 330.00 339.60 432 -6.00(-1.74%)
Sep 26, 2018 348.00 355.20 327.60 345.60 485 -1.20(-0.35%)
Sep 25, 2018 381.60 394.80 337.20 346.80 2,307 -90.00(-20.60%)
Sep 24, 2018 432.00 546.00 397.20 436.80 13,376 +37.20(+9.31%)
Sep 21, 2018 312.00 492.00 312.00 399.60 6,755 +103.20(+34.82%)
Sep 20, 2018 252.00 322.80 252.00 296.40 1,094 +44.40(+17.62%)
Sep 19, 2018 289.20 294.00 234.00 252.00 460 -37.20(-12.86%)
Sep 18, 2018 307.20 308.40 288.00 289.20 111 -20.40(-6.59%)
Sep 17, 2018 309.60 324.00 300.00 309.60 132 +8.40(+2.79%)
Sep 14, 2018 321.60 322.80 300.00 301.20 332 -21.60(-6.69%)
Sep 13, 2018 318.00 322.80 301.20 322.80 268 +4.80(+1.51%)
Sep 12, 2018 300.00 329.10 300.00 318.00 225 +18.00(+6.00%)
Sep 11, 2018 343.20 357.60 300.00 300.00 546 -43.20(-12.59%)
Sep 10, 2018 337.20 343.20 336.00 343.20 90 +6.00(+1.78%)
Sep 07, 2018 348.00 363.60 337.20 337.20 156 -8.40(-2.43%)
Sep 06, 2018 361.20 361.20 343.20 345.60 206 -7.20(-2.04%)
Sep 05, 2018 350.40 369.60 343.21 352.80 197 +4.80(+1.38%)
Sep 04, 2018 355.20 374.40 337.20 348.00 270 -8.40(-2.36%)
Aug 31, 2018 356.40 356.40 356.40 0 -18.00(-4.81%)
Aug 30, 2018 348.00 375.60 343.20 374.40 433 +28.80(+8.33%)
Aug 29, 2018 336.00 346.68 330.12 345.60 185 +7.80(+2.31%)
Aug 28, 2018 346.80 346.80 331.76 337.80 303 +0.60(+0.18%)
Aug 27, 2018 348.00 353.92 332.40 337.20 422 -6.00(-1.75%)
Aug 24, 2018 340.80 352.80 337.20 343.20 443 +3.60(+1.06%)
Aug 23, 2018 343.20 346.80 336.00 339.60 158 +1.20(+0.35%)
Aug 22, 2018 336.00 353.41 331.24 338.40 428 +1.20(+0.36%)
Aug 21, 2018 332.40 357.60 332.40 337.20 384 -4.80(-1.40%)
Aug 20, 2018 364.80 364.80 333.60 342.00 1,081 -15.60(-4.36%)
Aug 17, 2018 384.00 388.80 357.60 357.60 732 -27.60(-7.17%)
Aug 16, 2018 372.00 393.60 361.20 385.20 528 +12.00(+3.22%)
Aug 15, 2018 414.00 417.60 358.80 373.20 1,618 -43.20(-10.37%)
Aug 14, 2018 445.20 474.00 393.60 416.40 3,659 -73.20(-14.95%)
Aug 13, 2018 422.40 552.00 412.80 489.60 66,755 +108.00(+28.30%)
Aug 10, 2018 366.00 384.00 338.40 381.60 1,110 +16.80(+4.61%)
Aug 09, 2018 359.99 375.65 349.32 364.80 650 +16.80(+4.83%)
Aug 08, 2018 354.00 359.88 339.38 348.00 462 -10.80(-3.01%)
Aug 07, 2018 372.00 380.40 340.80 358.80 552 -7.20(-1.97%)
Aug 06, 2018 390.00 390.00 359.95 366.00 580 -3.60(-0.97%)
Aug 03, 2018 373.20 384.00 358.80 369.60 802 -6.00(-1.60%)
Aug 02, 2018 385.20 390.00 348.00 375.60 1,235 -6.00(-1.57%)
Aug 01, 2018 354.00 430.80 354.00 381.60 2,606 +27.60(+7.80%)
Jul 31, 2018 340.80 369.60 325.20 354.00 1,469 +9.60(+2.79%)
Jul 30, 2018 366.00 366.00 332.40 344.40 948 -6.00(-1.71%)
Jul 27, 2018 404.40 424.80 348.00 350.40 1,285 -54.00(-13.35%)
Jul 26, 2018 367.20 426.00 344.40 404.40 1,813 +33.60(+9.06%)
Jul 25, 2018 397.20 399.60 370.80 370.80 902 -31.20(-7.76%)
Jul 24, 2018 430.80 430.80 394.80 402.00 723 -13.20(-3.18%)
Jul 23, 2018 454.68 414.00 415.20 551 -25.27(-5.74%)
Jul 20, 2018 476.40 476.40 420.00 440.47 552 -35.93(-7.54%)
Jul 19, 2018 438.00 482.40 433.32 476.40 1,331 +42.00(+9.67%)
Jul 18, 2018 481.20 496.80 427.21 434.40 1,510 -46.80(-9.73%)
Jul 17, 2018 496.80 525.60 470.52 481.20 798 -19.20(-3.84%)
Jul 16, 2018 553.20 573.60 478.80 500.40 1,529 -51.60(-9.35%)
Jul 13, 2018 589.20 618.44 529.32 552.00 2,005 -34.80(-5.93%)
Jul 12, 2018 558.00 630.00 540.01 586.80 1,803 +28.80(+5.16%)
Jul 11, 2018 528.00 562.80 526.80 558.00 931 +31.20(+5.92%)
Jul 10, 2018 561.60 586.82 526.80 526.80 1,262 -33.60(-6.00%)
Jul 09, 2018 630.00 688.80 558.00 560.40 3,441 -74.40(-11.72%)
Jul 06, 2018 522.00 766.80 522.00 634.80 43,931 +116.40(+22.45%)
Jul 05, 2018 468.00 543.60 468.00 518.40 2,765 +45.60(+9.64%)
Jul 03, 2018 472.80 472.80 472.80 0 +4.80(+1.03%)
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.