Indicators

Xenetic Biosciences Inc (NQ: XBIO )

3.900 +0.160 (+4.28%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	85.00	168.90	83.50	112.50	61,500	+29.20(+35.05%)
Jun 27, 2019	82.80	85.00	80.72	83.30	3,156	+0.30(+0.36%)
Jun 26, 2019	92.90	92.90	78.20	83.00	6,712	-8.60(-9.39%)
Jun 25, 2019	83.00	123.00	81.00	91.60	58,363	+10.00(+12.25%)
Jun 24, 2019	67.20	84.00	64.80	81.60	8,490	+17.86(+28.01%)
Jun 21, 2019	66.34	69.60	63.00	63.74	799	-4.66(-6.81%)
Jun 20, 2019	67.20	69.60	61.20	68.40	2,013	+0.00(+0.00%)
Jun 19, 2019	69.60	70.80	62.40	68.40	1,855	-2.40(-3.39%)
Jun 18, 2019	72.06	72.06	67.82	70.80	837	+0.00(+0.00%)
Jun 17, 2019	72.00	74.40	68.40	70.80	932	-0.01(-0.02%)
Jun 14, 2019	73.20	74.40	68.40	70.81	2,669	-5.03(-6.63%)
Jun 13, 2019	73.20	79.20	70.20	75.84	1,357	-1.27(-1.65%)
Jun 12, 2019	81.48	81.48	68.41	77.11	3,362	-1.07(-1.37%)
Jun 11, 2019	90.00	90.44	73.66	78.18	6,891	-19.02(-19.57%)
Jun 10, 2019	78.00	108.00	72.00	97.20	6,539	+19.21(+24.63%)
Jun 07, 2019	75.58	78.00	70.80	77.99	683	+2.15(+2.83%)
Jun 06, 2019	73.20	81.48	67.92	75.84	4,199	+5.04(+7.12%)
Jun 05, 2019	80.39	80.39	67.81	70.80	724	-5.76(-7.52%)
Jun 04, 2019	74.40	81.58	72.01	76.56	704	+4.55(+6.32%)

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.