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 -0.310 (-7.26%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 6, 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 29, 2022 7.317 7.840 7.301 7.435 12,481 -0.20(-2.59%)
Apr 28, 2022 7.500 7.820 7.001 7.633 75,541 -0.85(-9.99%)
Apr 27, 2022 9.718 10.60 8.300 8.480 438,102 -0.72(-7.81%)
Apr 26, 2022 9.706 9.900 9.001 9.198 7,544 -0.70(-7.09%)
Apr 25, 2022 9.900 10.00 9.208 9.900 5,645 +0.08(+0.85%)
Apr 22, 2022 9.800 10.20 9.300 9.817 11,895 -0.13(-1.34%)
Apr 21, 2022 10.70 10.70 9.800 9.950 11,794 -0.65(-6.13%)
Apr 20, 2022 11.00 11.30 10.50 10.60 10,713 -0.13(-1.24%)
Apr 19, 2022 10.40 11.10 10.35 10.73 17,528 +0.43(+4.20%)
Apr 18, 2022 11.10 11.25 9.800 10.30 33,518 -0.80(-7.21%)
Apr 14, 2022 12.10 12.10 10.90 11.10 15,384 -0.30(-2.63%)
Apr 13, 2022 10.70 12.50 10.50 11.40 104,013 +0.60(+5.56%)
Apr 12, 2022 11.10 11.30 10.40 10.80 21,557 -0.05(-0.46%)
Apr 11, 2022 10.80 11.30 10.50 10.85 14,500 +0.15(+1.40%)
Apr 08, 2022 10.30 11.20 10.00 10.70 13,885 +0.40(+3.88%)
Apr 07, 2022 9.700 10.40 9.700 10.30 5,130 +0.00(+0.00%)
Apr 06, 2022 10.40 10.50 10.30 10.30 5,954 -0.20(-1.90%)
Apr 05, 2022 10.80 10.86 10.40 10.50 1,776 -0.40(-3.67%)
Apr 04, 2022 10.80 11.20 10.20 10.90 26,560 +0.60(+5.83%)
Apr 01, 2022 10.20 10.50 10.10 10.30 3,435 +0.10(+0.98%)
Mar 31, 2022 10.60 10.60 10.10 10.20 11,448 -0.30(-2.86%)
Mar 30, 2022 10.60 10.70 10.10 10.50 4,925 -0.10(-0.94%)
Mar 29, 2022 10.80 11.00 10.30 10.60 10,828 +0.00(+0.00%)
Mar 28, 2022 10.90 11.20 10.00 10.60 16,954 -0.05(-0.47%)
Mar 25, 2022 11.40 11.40 10.30 10.65 12,942 -0.55(-4.91%)
Mar 24, 2022 10.70 11.30 10.70 11.20 7,848 +0.20(+1.82%)
Mar 23, 2022 10.80 11.20 10.40 11.00 25,779 +0.50(+4.76%)
Mar 22, 2022 10.40 10.50 10.10 10.50 12,239 +0.00(+0.00%)
Mar 21, 2022 10.00 10.74 10.00 10.50 42,246 +0.30(+2.94%)
Mar 18, 2022 10.10 10.20 9.600 10.20 12,214 +0.10(+0.99%)
Mar 17, 2022 9.200 10.12 9.101 10.10 8,553 +0.90(+9.78%)
Mar 16, 2022 9.100 9.446 8.800 9.200 9,382 +0.30(+3.37%)
Mar 15, 2022 8.900 9.300 8.800 8.900 6,129 +0.00(+0.00%)
Mar 14, 2022 9.300 9.300 8.900 8.900 6,383 -0.44(-4.71%)
Mar 11, 2022 9.799 9.799 9.000 9.340 3,169 -0.01(-0.11%)
Mar 10, 2022 9.263 9.350 9.000 9.350 4,746 +0.02(+0.25%)
Mar 09, 2022 8.900 9.500 8.900 9.327 8,591 +0.39(+4.40%)
Mar 08, 2022 8.800 9.099 8.500 8.934 9,082 +0.16(+1.88%)
Mar 07, 2022 9.100 9.100 8.730 8.769 7,384 -0.33(-3.64%)
Mar 04, 2022 9.700 9.700 8.900 9.100 10,806 -0.60(-6.20%)
Mar 03, 2022 9.800 10.40 9.500 9.701 9,989 -0.10(-1.01%)
Mar 02, 2022 9.200 11.30 9.200 9.800 38,646 +0.58(+6.29%)
Mar 01, 2022 9.200 9.800 9.200 9.220 4,601 -0.28(-2.97%)
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.