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

Xenetic Biosciences Inc (NQ: XBIO )

4.020 -0.120 (-2.90%)
Streaming Delayed Price Updated: 10:14 AM EDT, May 2, 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 01, 2024 4.340 4.340 3.820 4.135 3,489 -0.17(-3.84%)
Apr 30, 2024 4.000 4.340 3.770 4.300 3,282 +0.30(+7.50%)
Apr 29, 2024 3.970 4.178 3.800 4.000 3,998 -0.09(-2.20%)
Apr 26, 2024 3.990 4.130 3.990 4.090 667 +0.31(+8.32%)
Apr 25, 2024 3.800 3.975 3.750 3.776 1,657 -0.07(-1.92%)
Apr 23, 2024 3.850 537 +0.09(+2.39%)
Apr 22, 2024 4.060 4.100 3.760 3.760 7,198 -0.44(-10.48%)
Apr 19, 2024 3.980 4.200 3.980 4.200 767 +0.06(+1.45%)
Apr 18, 2024 3.920 4.390 3.920 4.140 7,906 +0.28(+7.25%)
Apr 17, 2024 4.300 4.300 3.812 3.860 2,773 -0.15(-3.86%)
Apr 16, 2024 3.910 4.015 3.820 4.015 2,611 -0.12(-3.02%)
Apr 15, 2024 4.110 4.315 4.110 4.140 9,138 -0.19(-4.39%)
Apr 12, 2024 4.460 4.460 4.330 4.330 1,419 -0.10(-2.24%)
Apr 11, 2024 4.560 4.560 4.340 4.429 7,140 -0.26(-5.48%)
Apr 10, 2024 4.640 4.686 4.640 4.686 5,270 -0.03(-0.72%)
Apr 09, 2024 4.660 4.730 4.650 4.720 1,528 +0.07(+1.51%)
Apr 08, 2024 4.620 4.740 4.620 4.650 3,917 +0.02(+0.43%)
Apr 05, 2024 4.480 4.640 4.410 4.630 2,487 +0.23(+5.22%)
Apr 04, 2024 4.710 4.710 4.400 4.400 3,481 -0.22(-4.76%)
Apr 03, 2024 4.390 4.640 4.310 4.620 31,817 +0.23(+5.24%)
Apr 02, 2024 4.150 4.467 4.150 4.390 20,170 +0.19(+4.52%)
Apr 01, 2024 3.806 4.200 3.806 4.200 18,346 +0.43(+11.41%)
Mar 28, 2024 3.900 3.900 3.770 3.770 3,948 -0.21(-5.28%)
Mar 27, 2024 3.960 4.170 3.960 3.980 9,311 +0.16(+4.19%)
Mar 26, 2024 3.990 4.000 3.770 3.820 4,818 -0.13(-3.29%)
Mar 25, 2024 3.760 4.000 3.750 3.950 8,852 +0.09(+2.33%)
Mar 22, 2024 3.650 3.964 3.650 3.860 2,900 -0.09(-2.28%)
Mar 21, 2024 4.250 4.250 3.930 3.950 17,381 -0.25(-5.95%)
Mar 20, 2024 4.210 4.210 4.172 4.200 3,264 -0.05(-1.18%)
Mar 19, 2024 4.250 4.350 4.250 4.250 1,279 +0.00(+0.00%)
Mar 18, 2024 4.360 4.360 4.030 4.250 3,839 -0.10(-2.30%)
Mar 15, 2024 4.200 4.380 4.112 4.350 4,642 +0.16(+3.94%)
Mar 14, 2024 4.270 4.400 4.180 4.185 9,746 +0.02(+0.36%)
Mar 13, 2024 3.970 4.400 3.970 4.170 6,089 +0.17(+4.25%)
Mar 12, 2024 4.090 4.090 3.960 4.000 902 -0.28(-6.54%)
Mar 11, 2024 4.050 4.300 4.040 4.280 8,970 +0.21(+5.16%)
Mar 08, 2024 3.774 4.250 3.767 4.070 8,960 +0.09(+2.26%)
Mar 07, 2024 4.085 4.117 3.980 3.980 3,902 -0.25(-5.95%)
Mar 06, 2024 4.420 4.420 4.232 4.232 685 +0.14(+3.46%)
Mar 05, 2024 4.110 4.120 4.090 4.090 1,908 +0.04(+0.99%)
Mar 04, 2024 4.470 4.490 3.900 4.050 13,684 -0.30(-6.90%)
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.