Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Xenetic Biosciences, Inc. - Common Stock (NQ: XBIO )

4.077 -0.226 (-5.25%)
Streaming Delayed Price Updated: 3:25 PM EST, Jan 8, 2025 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 (%)
Jan 08, 2025 3.939 4.271 3.939 4.077 5,820 -0.23(-5.25%)
Jan 07, 2025 4.280 4.320 4.027 4.303 10,381 -0.02(-0.39%)
Jan 06, 2025 4.320 4.320 4.050 4.320 18,577 +0.07(+1.65%)
Jan 03, 2025 4.030 4.320 4.030 4.250 13,694 +0.20(+4.94%)
Jan 02, 2025 4.005 4.050 3.975 4.050 1,218 +0.06(+1.50%)
Dec 31, 2024 3.990 0 -0.06(-1.48%)
Dec 30, 2024 4.060 4.300 3.900 4.050 43,856 -0.06(-1.44%)
Dec 27, 2024 3.940 4.109 3.900 4.109 7,231 +0.07(+1.71%)
Dec 26, 2024 4.150 4.279 3.988 4.040 20,875 -0.11(-2.65%)
Dec 24, 2024 4.180 4.180 4.150 4.150 953 +0.06(+1.47%)
Dec 23, 2024 4.320 4.320 3.980 4.090 8,352 -0.20(-4.66%)
Dec 20, 2024 4.170 4.309 4.160 4.290 3,606 +0.01(+0.23%)
Dec 19, 2024 4.000 4.310 3.940 4.280 27,978 +0.22(+5.42%)
Dec 18, 2024 4.200 4.269 4.060 4.060 11,240 -0.01(-0.12%)
Dec 17, 2024 4.020 4.270 3.940 4.065 6,590 -0.04(-1.05%)
Dec 16, 2024 4.010 4.108 3.922 4.108 2,525 +0.10(+2.44%)
Dec 13, 2024 4.250 4.250 4.010 4.010 1,562 -0.19(-4.51%)
Dec 12, 2024 4.120 4.285 4.020 4.199 18,463 -0.04(-0.96%)
Dec 11, 2024 4.320 4.320 4.169 4.240 3,979 -0.11(-2.53%)
Dec 10, 2024 4.300 4.433 4.125 4.350 80,082 +0.02(+0.46%)
Dec 09, 2024 4.310 4.420 4.240 4.330 10,427 -0.13(-2.91%)
Dec 06, 2024 4.470 4.480 4.304 4.460 2,905 -0.05(-1.11%)
Dec 05, 2024 4.400 4.644 4.214 4.510 19,859 -0.02(-0.44%)
Dec 04, 2024 4.360 4.550 4.270 4.530 27,440 -0.02(-0.44%)
Dec 03, 2024 4.500 4.633 4.250 4.550 39,765 +0.34(+8.20%)
Dec 02, 2024 4.230 4.610 4.050 4.205 48,903 -0.05(-1.29%)
Nov 29, 2024 4.200 4.260 4.200 4.260 824 +0.06(+1.43%)
Nov 27, 2024 4.130 4.470 4.090 4.200 60,749 +0.09(+2.19%)
Nov 26, 2024 3.950 4.250 3.930 4.110 20,635 +0.07(+1.73%)
Nov 25, 2024 4.200 4.340 3.940 4.040 84,175 -0.07(-1.58%)
Nov 22, 2024 4.020 4.210 3.900 4.105 9,036 +0.09(+2.30%)
Nov 21, 2024 3.810 4.020 3.810 4.013 5,190 +0.02(+0.57%)
Nov 20, 2024 3.810 4.080 3.800 3.990 4,928 +0.09(+2.31%)
Nov 19, 2024 3.880 4.000 3.700 3.900 15,621 -0.04(-1.02%)
Nov 18, 2024 3.690 4.000 3.580 3.940 72,527 +0.25(+6.78%)
Nov 15, 2024 3.670 3.730 3.660 3.690 2,698 +0.03(+0.82%)
Nov 14, 2024 3.710 3.900 3.580 3.660 15,792 +0.01(+0.27%)
Nov 13, 2024 4.010 4.110 3.620 3.650 54,670 -0.48(-11.62%)
Nov 12, 2024 4.400 4.430 4.000 4.130 103,342 +0.18(+4.56%)
Nov 11, 2024 4.380 4.600 3.860 3.950 104,631 +0.19(+5.05%)
Nov 08, 2024 3.780 3.900 3.650 3.760 13,286 -0.18(-4.57%)
Nov 07, 2024 3.680 3.990 3.620 3.940 15,378 +0.28(+7.65%)
Nov 06, 2024 3.900 3.930 3.600 3.660 77,145 -0.12(-3.30%)
Nov 05, 2024 3.740 3.980 3.600 3.785 16,150 +0.12(+3.33%)
Nov 04, 2024 3.900 3.900 3.600 3.663 45,502 -0.44(-10.66%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.