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

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
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 (%)
Jun 30, 2020 10.30 10.40 9.800 10.20 11,206 -0.20(-1.92%)
Jun 29, 2020 8.900 10.60 8.900 10.40 24,046 +0.95(+10.09%)
Jun 26, 2020 9.700 10.00 9.201 9.447 18,380 -0.35(-3.60%)
Jun 25, 2020 10.30 10.40 9.600 9.800 14,774 -0.60(-5.77%)
Jun 24, 2020 10.10 10.70 10.00 10.40 24,362 -0.30(-2.80%)
Jun 23, 2020 10.50 11.40 9.800 10.70 24,365 +0.10(+0.94%)
Jun 22, 2020 11.10 11.20 10.50 10.60 20,294 -0.30(-2.75%)
Jun 19, 2020 11.50 11.50 10.80 10.90 29,100 -0.60(-5.22%)
Jun 18, 2020 11.30 11.80 11.00 11.50 19,040 +0.10(+0.88%)
Jun 17, 2020 11.60 12.00 11.20 11.40 31,830 -0.50(-4.20%)
Jun 16, 2020 13.80 14.00 11.50 11.90 279,804 +0.10(+0.85%)
Jun 15, 2020 10.80 12.40 10.40 11.80 124,456 +1.35(+12.92%)
Jun 12, 2020 11.10 11.50 10.10 10.45 42,400 -0.05(-0.48%)
Jun 11, 2020 10.90 11.70 10.20 10.50 58,654 -2.60(-19.85%)
Jun 10, 2020 11.10 13.80 10.40 13.10 156,150 +2.30(+21.30%)
Jun 09, 2020 10.70 10.80 10.00 10.80 14,593 +0.20(+1.89%)
Jun 08, 2020 10.30 10.80 9.800 10.60 34,895 +0.52(+5.14%)
Jun 05, 2020 9.799 10.30 9.500 10.08 19,470 +0.18(+1.84%)
Jun 04, 2020 9.400 9.900 9.300 9.900 18,031 +0.64(+6.97%)
Jun 03, 2020 9.500 9.599 9.010 9.255 22,464 -0.34(-3.59%)
Jun 02, 2020 9.900 9.900 9.500 9.600 11,770 -0.20(-2.04%)
Jun 01, 2020 10.20 10.20 9.600 9.800 10,960 -0.24(-2.41%)
May 29, 2020 10.30 10.50 10.00 10.04 6,840 +0.04(+0.42%)
May 28, 2020 10.10 10.40 9.800 10.00 12,298 +0.00(+0.00%)
May 27, 2020 10.20 10.40 9.800 10.00 12,144 -0.40(-3.85%)
May 26, 2020 10.50 10.70 10.00 10.40 33,001 +0.40(+4.00%)
May 22, 2020 9.500 12.00 9.211 10.00 225,200 +0.60(+6.38%)
May 21, 2020 9.400 9.800 9.200 9.400 8,815 -0.20(-2.08%)
May 20, 2020 10.00 10.30 9.300 9.600 28,096 -0.90(-8.57%)
May 19, 2020 10.40 12.20 9.200 10.50 261,317 +1.70(+19.32%)
May 18, 2020 8.800 9.100 8.600 8.800 7,497 -0.15(-1.64%)
May 15, 2020 9.200 9.200 8.600 8.947 4,620 +0.05(+0.53%)
May 14, 2020 9.000 9.400 8.300 8.900 9,757 -0.20(-2.20%)
May 13, 2020 9.300 10.30 8.900 9.100 24,187 +0.10(+1.11%)
May 12, 2020 9.000 9.300 8.700 9.000 5,222 -0.01(-0.09%)
May 11, 2020 9.300 9.400 8.800 9.008 9,464 -0.04(-0.46%)
May 08, 2020 9.100 9.400 9.000 9.050 12,710 +0.15(+1.69%)
May 07, 2020 8.800 9.100 8.600 8.900 4,805 +0.00(+0.00%)
May 06, 2020 9.000 9.100 8.600 8.900 10,312 +0.00(+0.00%)
May 05, 2020 8.700 9.400 8.700 8.900 7,854 +0.30(+3.49%)
May 04, 2020 8.600 9.050 8.100 8.600 6,515 +0.00(+0.00%)
May 01, 2020 9.200 9.400 8.545 8.600 7,510 -0.65(-7.03%)
Apr 30, 2020 9.351 9.700 8.800 9.250 8,457 -0.15(-1.60%)
Apr 29, 2020 9.000 9.600 9.000 9.400 12,971 +0.38(+4.22%)
Apr 28, 2020 9.315 9.800 8.900 9.019 4,143 -0.48(-5.06%)
Apr 27, 2020 9.416 9.925 9.100 9.500 21,178 +0.08(+0.89%)
Apr 24, 2020 8.710 9.480 8.300 9.416 11,470 +0.58(+6.53%)
Apr 23, 2020 9.000 9.034 8.300 8.839 9,212 -0.20(-2.17%)
Apr 22, 2020 9.153 9.400 8.800 9.035 7,598 -0.16(-1.79%)
Apr 21, 2020 9.400 9.400 8.500 9.200 8,709 -0.25(-2.64%)
Apr 20, 2020 9.800 9.840 8.900 9.449 18,276 +0.65(+7.37%)
Apr 17, 2020 8.200 9.314 8.100 8.800 12,620 +0.30(+3.53%)
Apr 16, 2020 8.400 9.500 8.000 8.500 16,036 +0.10(+1.19%)
Apr 15, 2020 8.200 10.90 8.000 8.400 98,898 +0.20(+2.44%)
Apr 14, 2020 8.000 8.400 7.800 8.200 18,108 +0.20(+2.50%)
Apr 13, 2020 7.500 8.500 7.300 8.000 17,964 +0.49(+6.52%)
Apr 09, 2020 7.765 7.765 7.000 7.510 18,520 -0.29(-3.72%)
Apr 08, 2020 7.900 8.300 7.500 7.800 12,394 -0.10(-1.27%)
Apr 07, 2020 8.400 8.800 7.800 7.900 19,328 -0.30(-3.66%)
Apr 06, 2020 7.500 8.800 7.300 8.200 49,250 +0.72(+9.63%)
Apr 03, 2020 7.200 7.800 6.949 7.480 18,220 +0.38(+5.35%)
Apr 02, 2020 7.700 7.700 7.100 7.100 3,628 -0.60(-7.79%)
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.