Indicators

Xenetic Biosciences Inc (NQ: XBIO )

3.900 +0.160 (+4.28%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	9.395	9.800	8.972	9.502	5,423	-0.08(-0.79%)
Feb 25, 2022	9.450	9.700	9.201	9.578	5,409	+0.35(+3.75%)
Feb 24, 2022	9.000	9.232	8.500	9.232	16,345	-0.03(-0.31%)
Feb 23, 2022	9.570	9.570	9.101	9.261	5,534	-0.14(-1.48%)
Feb 22, 2022	9.700	9.700	9.300	9.400	3,746	-0.33(-3.36%)
Feb 18, 2022				9.727	0	+0.31(+3.26%)
Feb 17, 2022	10.00	10.10	9.400	9.420	4,763	-0.38(-3.88%)
Feb 16, 2022	9.800	10.10	9.601	9.800	13,267	+0.12(+1.24%)
Feb 15, 2022	9.400	9.800	9.311	9.680	7,128	+0.27(+2.86%)
Feb 14, 2022	9.899	9.900	9.052	9.411	9,213	-0.49(-4.94%)
Feb 11, 2022	10.10	10.40	9.800	9.900	10,388	-0.20(-1.98%)
Feb 10, 2022	10.00	10.60	10.00	10.10	7,317	-0.20(-1.94%)
Feb 09, 2022	10.40	10.90	10.00	10.30	17,688	-0.10(-0.96%)
Feb 08, 2022	10.30	10.80	10.20	10.40	11,174	+0.30(+2.97%)
Feb 07, 2022	10.10	10.20	10.00	10.10	5,196	+0.00(+0.00%)
Feb 04, 2022	10.20	10.30	9.801	10.10	5,411	+0.00(+0.00%)
Feb 03, 2022	10.70		10.10	10.10	12,042	-1.00(-9.01%)
Feb 02, 2022	10.30	11.70	10.20	11.10	65,449	+0.70(+6.73%)

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.