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 +0.058 (+1.63%)
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 (%)
May 31, 2018 182.40 189.79 175.69 187.20 46 +4.80(+2.63%)
May 30, 2018 178.80 199.93 177.60 182.40 88 -2.40(-1.30%)
May 29, 2018 175.20 184.80 175.20 184.80 24 +3.60(+1.99%)
May 25, 2018 181.20 181.20 181.20 0 -28.80(-13.71%)
May 24, 2018 211.20 226.94 211.20 210.00 78 -13.20(-5.91%)
May 23, 2018 216.68 231.71 216.68 223.20 48 -2.40(-1.06%)
May 22, 2018 225.60 225.60 222.00 225.60 4 -0.91(-0.40%)
May 21, 2018 218.11 226.51 216.01 226.51 33 -1.52(-0.67%)
May 18, 2018 235.20 235.20 207.22 228.04 7 +0.04(+0.02%)
May 17, 2018 228.00 228.00 228.00 228.00 9 +1.20(+0.53%)
May 16, 2018 243.60 247.22 225.60 226.80 111 -1.20(-0.53%)
May 15, 2018 222.00 246.02 218.47 228.00 136 +5.99(+2.70%)
May 14, 2018 237.60 237.60 222.00 222.01 42 -4.79(-2.11%)
May 11, 2018 233.40 233.40 222.01 226.80 28 -3.60(-1.56%)
May 10, 2018 233.98 238.15 226.40 230.40 21 -14.40(-5.88%)
May 09, 2018 240.55 266.26 226.42 244.80 124 +3.60(+1.49%)
May 08, 2018 270.00 291.94 222.60 241.20 334 -28.80(-10.67%)
May 07, 2018 216.12 270.00 206.40 270.00 471 +50.62(+23.07%)
May 04, 2018 217.20 219.60 216.00 219.38 56 +2.30(+1.06%)
May 03, 2018 232.80 252.60 217.20 217.08 132 -9.72(-4.29%)
May 02, 2018 205.20 234.00 205.20 226.80 73 +19.91(+9.62%)
May 01, 2018 212.45 224.09 190.92 206.89 78 -7.91(-3.68%)
Apr 30, 2018 223.20 223.20 211.21 214.80 23 +1.20(+0.56%)
Apr 27, 2018 217.20 218.40 210.00 213.60 46 -4.80(-2.20%)
Apr 26, 2018 222.00 226.55 218.40 218.40 24 -3.60(-1.62%)
Apr 25, 2018 222.00 222.00 222.00 222.00 7 -2.40(-1.07%)
Apr 24, 2018 232.80 232.80 224.40 224.40 42 -1.78(-0.79%)
Apr 23, 2018 228.00 232.80 222.11 226.18 56 -11.42(-4.81%)
Apr 20, 2018 238.70 238.70 227.11 237.60 12 +1.32(+0.56%)
Apr 19, 2018 234.00 236.28 234.00 236.28 16 +2.28(+0.97%)
Apr 18, 2018 248.40 248.40 227.20 234.00 97 -16.80(-6.70%)
Apr 17, 2018 237.60 254.33 234.00 250.80 90 +6.00(+2.45%)
Apr 16, 2018 234.14 264.00 234.00 244.80 359 +12.01(+5.16%)
Apr 13, 2018 222.00 232.80 222.00 232.79 189 +2.39(+1.04%)
Apr 12, 2018 230.40 231.49 218.29 230.40 22 -4.80(-2.04%)
Apr 11, 2018 229.20 235.20 229.20 235.20 9 +7.20(+3.16%)
Apr 10, 2018 223.20 232.80 223.20 228.00 39 +2.40(+1.06%)
Apr 09, 2018 236.40 236.40 222.00 225.60 97 -9.60(-4.08%)
Apr 06, 2018 241.20 249.60 235.20 235.20 21 -15.60(-6.22%)
Apr 05, 2018 247.20 251.89 247.20 250.80 27 +9.59(+3.97%)
Apr 04, 2018 259.20 223.20 241.21 165 -17.99(-6.94%)
Apr 03, 2018 267.60 291.60 259.20 259.20 24 -9.60(-3.57%)
Apr 02, 2018 284.93 304.68 256.80 268.80 98 +10.80(+4.19%)
Mar 29, 2018 258.00 258.00 258.00 0 +3.60(+1.42%)
Mar 28, 2018 243.00 256.80 243.00 254.40 114 -10.80(-4.07%)
Mar 27, 2018 244.90 265.20 244.80 265.20 49 +20.40(+8.33%)
Mar 26, 2018 254.42 254.42 241.20 244.80 35 +1.20(+0.49%)
Mar 23, 2018 241.20 251.99 240.00 243.60 50 +0.00(+0.00%)
Mar 22, 2018 242.40 254.60 241.20 243.60 82 +1.20(+0.50%)
Mar 21, 2018 253.20 274.80 242.40 242.40 130 -7.21(-2.89%)
Mar 20, 2018 271.20 286.15 249.61 249.61 116 -13.19(-5.02%)
Mar 19, 2018 262.80 272.40 257.99 262.80 101 -19.20(-6.81%)
Mar 16, 2018 300.10 332.40 250.80 282.00 236 -3.60(-1.26%)
Mar 15, 2018 324.00 324.00 282.00 285.60 190 -38.40(-11.85%)
Mar 14, 2018 235.20 324.00 235.20 324.00 613 +88.80(+37.76%)
Mar 13, 2018 237.60 253.20 235.20 235.20 196 -10.80(-4.39%)
Mar 12, 2018 241.20 267.18 241.20 246.00 71 -1.20(-0.49%)
Mar 09, 2018 256.80 260.40 243.60 247.20 48 -4.80(-1.90%)
Mar 08, 2018 274.08 274.08 241.20 252.00 139 -9.60(-3.67%)
Mar 07, 2018 249.61 264.00 247.20 261.60 131 +13.20(+5.31%)
Mar 06, 2018 248.40 255.60 240.00 248.40 115 +9.60(+4.02%)
Mar 05, 2018 252.00 252.00 238.80 238.80 66 -6.00(-2.45%)
Mar 02, 2018 234.00 280.79 234.00 244.80 424 +9.97(+4.25%)
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.