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

Xenetic Biosciences Inc (NQ: XBIO )

3.550 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, May 16, 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 31, 2023 3.200 3.315 2.913 2.985 21,734 -0.21(-6.43%)
May 30, 2023 3.110 3.240 3.110 3.190 10,294 +0.05(+1.59%)
May 26, 2023 3.490 3.490 3.070 3.140 39,780 -0.31(-8.99%)
May 25, 2023 3.110 3.540 3.110 3.450 83,746 +0.32(+10.22%)
May 24, 2023 2.980 3.210 2.940 3.130 33,183 +0.15(+5.03%)
May 23, 2023 2.870 3.150 2.830 2.980 61,414 +0.15(+5.30%)
May 22, 2023 2.720 2.904 2.720 2.830 26,249 +0.05(+1.80%)
May 19, 2023 2.780 3.370 2.650 2.780 328,714 +0.12(+4.51%)
May 18, 2023 2.800 2.910 2.550 2.660 54,153 -0.22(-7.64%)
May 17, 2023 2.900 3.230 2.791 2.880 78,364 -0.05(-1.71%)
May 16, 2023 3.200 3.410 2.750 2.930 118,102 -0.38(-11.48%)
May 15, 2023 2.860 4.910 2.790 3.310 368,609 +0.01(+0.30%)
May 12, 2023 4.100 4.101 2.600 3.300 72,078 -0.70(-17.50%)
May 11, 2023 4.000 4.379 4.000 4.000 1,379 -0.02(-0.50%)
May 10, 2023 4.200 4.210 4.000 4.020 2,611 -0.08(-2.00%)
May 09, 2023 4.102 4.399 4.101 4.102 905 -0.15(-3.51%)
May 08, 2023 4.799 4.799 4.030 4.251 2,928 -0.08(-1.89%)
May 05, 2023 4.400 4.617 4.301 4.333 2,586 -0.14(-3.19%)
May 04, 2023 4.700 4.850 4.300 4.476 12,187 +0.28(+6.57%)
May 03, 2023 4.250 4.480 4.200 4.200 3,100 +0.17(+4.22%)
May 02, 2023 4.200 4.413 4.001 4.030 2,279 -0.27(-6.28%)
May 01, 2023 4.200 4.600 4.200 4.300 2,278 +0.10(+2.38%)
Apr 28, 2023 4.494 4.642 4.099 4.200 2,743 -0.00(-0.02%)
Apr 27, 2023 4.500 4.500 4.200 4.201 1,969 -0.10(-2.42%)
Apr 26, 2023 4.621 4.790 4.305 4.305 558 -0.10(-2.16%)
Apr 25, 2023 4.305 4.790 4.305 4.400 1,134 +0.02(+0.55%)
Apr 24, 2023 4.305 4.500 4.301 4.376 775 -0.17(-3.82%)
Apr 21, 2023 4.800 4.800 4.520 4.550 2,789 -0.25(-5.21%)
Apr 20, 2023 4.700 5.000 4.601 4.800 2,394 -0.38(-7.34%)
Apr 19, 2023 4.500 5.500 4.062 5.180 5,018 +0.53(+11.40%)
Apr 18, 2023 4.900 4.919 4.500 4.650 3,962 -0.12(-2.54%)
Apr 17, 2023 4.700 4.800 4.600 4.771 1,650 +0.02(+0.44%)
Apr 14, 2023 4.600 4.788 4.514 4.750 2,292 -0.30(-5.94%)
Apr 13, 2023 4.750 5.070 4.478 5.050 2,968 +0.45(+9.78%)
Apr 12, 2023 4.500 4.830 4.499 4.600 2,768 -0.03(-0.65%)
Apr 11, 2023 4.300 4.858 4.300 4.630 4,322 +0.19(+4.30%)
Apr 10, 2023 4.685 4.685 4.000 4.439 1,694 +0.14(+3.23%)
Apr 06, 2023 4.100 4.440 4.000 4.300 4,488 -0.01(-0.21%)
Apr 05, 2023 4.500 4.761 4.100 4.309 3,269 -0.10(-2.22%)
Apr 04, 2023 4.322 4.407 4.102 4.407 307 +0.31(+7.49%)
Apr 03, 2023 4.100 4.470 4.070 4.100 1,460 +0.04(+0.99%)
Mar 31, 2023 3.911 4.160 3.911 4.060 1,253 +0.06(+1.50%)
Mar 30, 2023 4.450 4.451 3.929 4.000 2,855 -0.49(-10.91%)
Mar 29, 2023 4.200 4.490 4.001 4.490 3,061 +0.09(+2.07%)
Mar 28, 2023 4.300 4.490 3.970 4.399 4,768 +0.40(+9.87%)
Mar 27, 2023 3.929 4.300 3.929 4.004 6,814 +0.08(+2.14%)
Mar 24, 2023 4.200 4.298 3.854 3.920 865 -0.28(-6.67%)
Mar 23, 2023 4.000 4.200 4.045 4.200 1,371 +0.00(+0.00%)
Mar 22, 2023 4.100 4.200 4.000 4.200 872 +0.03(+0.72%)
Mar 21, 2023 4.300 4.300 3.900 4.170 5,597 -0.03(-0.71%)
Mar 20, 2023 4.300 4.300 3.903 4.200 2,285 -0.10(-2.30%)
Mar 17, 2023 4.250 4.299 3.890 4.299 2,116 +0.05(+1.27%)
Mar 16, 2023 4.100 4.500 4.100 4.245 8,837 +0.35(+8.85%)
Mar 15, 2023 3.602 4.000 3.602 3.900 5,042 +0.30(+8.33%)
Mar 14, 2023 3.750 4.020 3.420 3.600 2,427 +0.13(+3.63%)
Mar 13, 2023 3.750 3.750 3.320 3.474 7,450 -0.27(-7.24%)
Mar 10, 2023 3.900 4.000 3.743 3.745 4,732 -0.24(-6.02%)
Mar 09, 2023 4.000 4.699 3.900 3.985 4,676 -0.40(-9.02%)
Mar 08, 2023 4.152 4.529 4.152 4.380 3,902 -0.02(-0.45%)
Mar 07, 2023 4.679 4.800 4.050 4.400 4,927 -0.28(-5.96%)
Mar 06, 2023 4.556 4.700 4.300 4.679 4,974 -0.16(-3.33%)
Mar 03, 2023 4.980 5.000 4.502 4.840 3,878 -0.16(-3.20%)
Mar 02, 2023 4.700 5.500 4.500 5.000 7,449 -0.10(-1.96%)
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.