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 (%)
May 29, 2020 10.30 10.50 10.00 10.04 6,840 +0.04(+0.42%)
May 28, 2020 10.10 10.40 9.800 10.00 12,298 +0.00(+0.00%)
May 27, 2020 10.20 10.40 9.800 10.00 12,144 -0.40(-3.85%)
May 26, 2020 10.50 10.70 10.00 10.40 33,001 +0.40(+4.00%)
May 22, 2020 9.500 12.00 9.211 10.00 225,200 +0.60(+6.38%)
May 21, 2020 9.400 9.800 9.200 9.400 8,815 -0.20(-2.08%)
May 20, 2020 10.00 10.30 9.300 9.600 28,096 -0.90(-8.57%)
May 19, 2020 10.40 12.20 9.200 10.50 261,317 +1.70(+19.32%)
May 18, 2020 8.800 9.100 8.600 8.800 7,497 -0.15(-1.64%)
May 15, 2020 9.200 9.200 8.600 8.947 4,620 +0.05(+0.53%)
May 14, 2020 9.000 9.400 8.300 8.900 9,757 -0.20(-2.20%)
May 13, 2020 9.300 10.30 8.900 9.100 24,187 +0.10(+1.11%)
May 12, 2020 9.000 9.300 8.700 9.000 5,222 -0.01(-0.09%)
May 11, 2020 9.300 9.400 8.800 9.008 9,464 -0.04(-0.46%)
May 08, 2020 9.100 9.400 9.000 9.050 12,710 +0.15(+1.69%)
May 07, 2020 8.800 9.100 8.600 8.900 4,805 +0.00(+0.00%)
May 06, 2020 9.000 9.100 8.600 8.900 10,312 +0.00(+0.00%)
May 05, 2020 8.700 9.400 8.700 8.900 7,854 +0.30(+3.49%)
May 04, 2020 8.600 9.050 8.100 8.600 6,515 +0.00(+0.00%)
May 01, 2020 9.200 9.400 8.545 8.600 7,510 -0.65(-7.03%)
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%)
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.