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

Xenetic Biosciences Inc (NQ: XBIO )

3.608 UNCHANGED
Streaming Delayed Price Updated: 3:50 PM EDT, May 17, 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 (%)
Oct 30, 2020 8.500 9.880 8.350 8.640 72,730 +0.29(+3.52%)
Oct 29, 2020 8.290 8.418 7.700 8.346 25,504 -0.05(-0.64%)
Oct 28, 2020 8.900 8.900 8.200 8.400 25,175 -0.80(-8.70%)
Oct 27, 2020 9.800 9.800 8.900 9.200 25,462 -0.10(-1.08%)
Oct 26, 2020 9.200 10.70 8.900 9.300 134,556 +0.34(+3.75%)
Oct 23, 2020 9.400 9.499 8.919 8.964 10,260 -0.43(-4.58%)
Oct 22, 2020 8.702 9.900 8.700 9.394 63,173 +0.59(+6.75%)
Oct 21, 2020 8.900 9.100 8.600 8.800 9,054 -0.20(-2.22%)
Oct 20, 2020 9.200 9.300 8.900 9.000 4,502 -0.30(-3.23%)
Oct 19, 2020 9.200 9.500 8.900 9.300 13,288 +0.39(+4.37%)
Oct 16, 2020 9.100 9.200 8.801 8.911 4,460 -0.29(-3.14%)
Oct 15, 2020 9.200 9.300 9.000 9.200 4,919 -0.10(-1.08%)
Oct 14, 2020 9.100 9.600 9.000 9.300 8,417 +0.20(+2.20%)
Oct 13, 2020 9.500 9.600 9.100 9.100 8,690 -0.40(-4.21%)
Oct 12, 2020 9.600 9.800 9.500 9.500 6,529 -0.10(-1.04%)
Oct 09, 2020 9.700 9.800 9.401 9.600 7,510 -0.10(-1.03%)
Oct 08, 2020 8.870 9.729 8.722 9.700 21,081 +0.80(+8.99%)
Oct 07, 2020 8.900 9.100 8.600 8.900 14,614 +0.18(+2.10%)
Oct 06, 2020 9.000 9.054 8.700 8.717 9,804 +0.05(+0.54%)
Oct 05, 2020 8.694 9.000 8.560 8.670 5,893 -0.03(-0.34%)
Oct 02, 2020 8.800 9.000 8.500 8.700 9,580 -0.20(-2.25%)
Oct 01, 2020 8.844 9.300 8.700 8.900 5,633 -0.10(-1.11%)
Sep 30, 2020 9.000 9.100 8.700 9.000 11,260 +0.50(+5.88%)
Sep 29, 2020 8.700 9.000 8.400 8.500 12,512 -0.50(-5.56%)
Sep 28, 2020 9.100 9.300 8.600 9.000 7,151 -0.10(-1.10%)
Sep 25, 2020 8.957 9.486 8.620 9.100 11,910 +0.20(+2.25%)
Sep 24, 2020 8.700 8.900 8.300 8.900 8,292 -0.10(-1.11%)
Sep 23, 2020 9.400 9.400 8.800 9.000 11,078 -0.40(-4.26%)
Sep 22, 2020 9.400 9.400 9.100 9.400 6,470 -0.25(-2.59%)
Sep 21, 2020 9.400 9.949 9.001 9.650 12,744 -0.25(-2.54%)
Sep 18, 2020 9.900 10.00 9.000 9.901 28,510 -0.20(-1.97%)
Sep 17, 2020 10.00 10.50 9.800 10.10 19,427 -0.40(-3.81%)
Sep 16, 2020 9.200 11.40 9.000 10.50 168,270 +1.40(+15.38%)
Sep 15, 2020 8.800 9.500 8.800 9.100 21,000 +0.22(+2.48%)
Sep 14, 2020 8.800 8.900 8.500 8.880 4,998 +0.18(+2.07%)
Sep 11, 2020 8.600 8.900 8.300 8.700 6,600 +0.03(+0.35%)
Sep 10, 2020 8.300 8.849 8.299 8.670 9,010 +0.37(+4.46%)
Sep 09, 2020 8.285 8.500 8.160 8.300 6,359 +0.00(+0.00%)
Sep 08, 2020 8.100 8.400 8.000 8.300 11,590 +0.00(+0.00%)
Sep 04, 2020 9.000 9.100 8.000 8.300 24,500 -0.80(-8.79%)
Sep 03, 2020 9.000 9.900 8.700 9.100 18,530 +0.10(+1.11%)
Sep 02, 2020 10.00 10.10 8.500 9.000 40,281 -1.00(-10.00%)
Sep 01, 2020 10.40 10.40 9.800 10.00 14,911 -0.40(-3.85%)
Aug 31, 2020 10.20 10.50 10.00 10.40 7,578 +0.10(+0.97%)
Aug 28, 2020 10.30 10.60 10.20 10.30 21,210 -0.30(-2.83%)
Aug 27, 2020 11.20 11.20 10.20 10.60 21,019 -0.70(-6.19%)
Aug 26, 2020 11.30 11.50 11.00 11.30 14,409 +0.00(+0.00%)
Aug 25, 2020 10.90 11.70 10.90 11.30 9,751 +0.20(+1.80%)
Aug 24, 2020 11.80 11.90 10.80 11.10 21,990 -0.30(-2.63%)
Aug 21, 2020 12.00 12.00 11.20 11.40 21,730 -0.60(-5.00%)
Aug 20, 2020 12.00 12.40 11.60 12.00 17,936 -0.30(-2.44%)
Aug 19, 2020 12.40 12.40 11.90 12.30 11,884 +0.00(+0.00%)
Aug 18, 2020 13.00 13.20 12.20 12.30 18,459 -0.80(-6.11%)
Aug 17, 2020 13.30 13.70 13.00 13.10 79,398 +1.20(+10.08%)
Aug 14, 2020 12.30 12.40 11.60 11.90 25,550 -0.20(-1.65%)
Aug 13, 2020 12.10 12.80 11.30 12.10 68,167 +0.10(+0.83%)
Aug 12, 2020 12.70 12.80 11.50 12.00 36,971 -0.80(-6.25%)
Aug 11, 2020 13.40 13.40 12.60 12.80 17,944 -0.50(-3.76%)
Aug 10, 2020 12.70 13.80 12.50 13.30 29,333 +0.80(+6.40%)
Aug 07, 2020 13.00 13.00 12.10 12.50 18,930 -0.50(-3.85%)
Aug 06, 2020 13.20 13.30 12.60 13.00 26,191 -0.10(-0.76%)
Aug 05, 2020 12.10 14.90 11.80 13.10 286,319 +0.80(+6.50%)
Aug 04, 2020 11.70 12.40 11.30 12.30 44,587 +0.80(+6.96%)
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.