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

Xenetic Biosciences Inc (NQ: XBIO )

3.838 +0.228 (+6.31%)
Streaming Delayed Price Updated: 9:57 AM EDT, May 20, 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 (%)
Jun 30, 2017 309.60 358.64 288.00 331.20 78 +21.60(+6.98%)
Jun 29, 2017 314.40 314.40 274.80 309.60 102 -4.92(-1.56%)
Jun 28, 2017 307.20 319.50 307.20 314.52 40 -8.27(-2.56%)
Jun 27, 2017 339.24 339.24 290.02 322.79 82 +2.39(+0.75%)
Jun 26, 2017 316.80 353.64 286.20 320.40 101 +28.80(+9.88%)
Jun 23, 2017 316.80 316.80 291.60 291.60 9 -2.40(-0.82%)
Jun 22, 2017 314.40 314.40 294.00 294.00 12 -7.20(-2.39%)
Jun 21, 2017 334.80 350.45 301.20 301.20 99 -33.60(-10.04%)
Jun 20, 2017 302.40 336.00 264.72 334.80 116 +33.60(+11.16%)
Jun 19, 2017 312.00 324.04 301.20 301.20 25 -10.80(-3.46%)
Jun 16, 2017 328.80 342.00 312.00 312.00 36 -20.40(-6.14%)
Jun 15, 2017 346.68 355.20 332.40 332.40 6 -22.80(-6.42%)
Jun 14, 2017 354.00 355.20 353.89 355.20 16 -4.80(-1.33%)
Jun 13, 2017 356.40 360.00 349.20 360.00 46 +3.60(+1.01%)
Jun 12, 2017 348.00 356.40 333.60 356.40 44 -3.60(-1.00%)
Jun 09, 2017 361.20 363.60 360.00 360.00 28 +26.40(+7.91%)
Jun 08, 2017 360.00 368.40 333.60 333.60 7 -7.20(-2.11%)
Jun 07, 2017 360.00 360.00 308.40 340.80 92 -37.20(-9.84%)
Jun 06, 2017 354.01 378.00 350.40 378.00 79 +16.80(+4.65%)
Jun 05, 2017 372.00 376.80 365.40 361.20 121 -14.40(-3.83%)
Jun 02, 2017 366.00 384.00 366.00 375.60 116 +8.40(+2.29%)
Jun 01, 2017 376.80 382.80 359.53 367.20 63 -7.20(-1.92%)
May 31, 2017 384.01 384.01 374.40 374.40 85 -19.20(-4.88%)
May 30, 2017 396.00 411.60 387.60 393.60 90 -24.00(-5.75%)
May 26, 2017 395.65 417.60 388.80 417.60 113 +32.39(+8.41%)
May 25, 2017 418.80 420.00 385.21 385.21 30 -0.29(-0.07%)
May 24, 2017 428.40 428.41 385.20 385.50 10 -40.50(-9.51%)
May 23, 2017 472.80 474.00 392.20 426.00 159 +32.40(+8.23%)
May 22, 2017 332.40 393.60 282.00 393.60 566 +3.61(+0.93%)
May 19, 2017 356.40 389.99 348.00 389.99 132 +31.19(+8.69%)
May 18, 2017 352.80 382.79 348.00 358.80 83 +3.60(+1.01%)
May 17, 2017 360.00 384.00 355.20 355.20 298 +11.09(+3.22%)
May 16, 2017 394.80 394.80 324.00 344.11 292 -39.89(-10.39%)
May 15, 2017 390.00 410.39 384.00 384.00 63 +0.00(+0.00%)
May 12, 2017 426.00 436.38 384.00 384.00 71 -49.20(-11.36%)
May 11, 2017 448.80 460.72 432.00 433.20 51 -16.80(-3.73%)
May 10, 2017 482.59 482.59 450.00 450.00 70 -24.00(-5.06%)
May 09, 2017 481.20 504.00 470.40 474.00 213 -12.00(-2.47%)
May 08, 2017 522.00 539.16 486.00 486.00 216 -38.40(-7.32%)
May 05, 2017 546.00 553.20 507.60 524.40 249 -12.00(-2.24%)
May 04, 2017 534.00 580.80 531.60 536.40 295 +0.00(+0.00%)
May 03, 2017 528.00 540.00 522.79 536.40 110 +4.80(+0.90%)
May 02, 2017 534.00 564.00 531.60 531.60 328 +0.00(+0.00%)
May 01, 2017 529.20 540.00 499.20 531.60 268 -30.96(-5.50%)
Apr 28, 2017 564.00 582.00 528.00 562.56 185 +14.16(+2.58%)
Apr 27, 2017 566.93 566.93 523.20 548.40 162 +0.00(+0.00%)
Apr 26, 2017 558.00 564.00 540.00 548.40 135 +8.40(+1.56%)
Apr 25, 2017 521.04 540.00 510.00 540.00 133 -2.75(-0.51%)
Apr 24, 2017 537.60 555.60 535.20 542.75 247 +12.35(+2.33%)
Apr 21, 2017 540.00 570.00 528.00 530.40 597 -9.60(-1.78%)
Apr 20, 2017 554.40 555.60 532.28 540.00 80 -15.70(-2.82%)
Apr 19, 2017 543.60 586.32 540.00 555.70 396 +7.30(+1.33%)
Apr 18, 2017 510.00 583.20 497.51 548.40 319 +44.40(+8.81%)
Apr 17, 2017 504.00 564.00 504.00 504.00 335 -24.00(-4.55%)
Apr 13, 2017 489.60 534.00 489.60 528.00 170 +22.80(+4.51%)
Apr 12, 2017 500.40 518.40 487.20 505.20 281 +1.20(+0.24%)
Apr 11, 2017 493.92 504.00 482.40 504.00 164 +5.47(+1.10%)
Apr 10, 2017 500.02 505.20 495.60 498.53 32 -10.27(-2.02%)
Apr 07, 2017 488.10 508.80 482.40 508.80 38 -4.80(-0.93%)
Apr 06, 2017 528.00 528.00 505.20 513.60 47 +12.00(+2.39%)
Apr 05, 2017 540.00 540.00 487.39 501.60 133 +15.60(+3.21%)
Apr 04, 2017 540.00 540.00 481.21 486.00 214 -62.40(-11.38%)
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.