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

Xenetic Biosciences Inc (NQ: XBIO )

3.960 +0.240 (+6.45%)
Streaming Delayed Price Updated: 3:26 PM EDT, May 22, 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 (%)
Jan 31, 2024 3.601 3.860 3.570 3.751 7,792 +0.22(+6.27%)
Jan 30, 2024 3.690 3.690 3.530 3.530 2,234 -0.08(-2.22%)
Jan 29, 2024 3.280 3.610 3.270 3.610 9,504 +0.32(+9.82%)
Jan 26, 2024 3.210 3.460 3.200 3.287 2,197 -0.01(-0.38%)
Jan 25, 2024 3.300 3.402 3.300 3.300 2,665 +0.03(+0.92%)
Jan 24, 2024 3.450 3.450 3.070 3.270 15,097 -0.24(-6.84%)
Jan 23, 2024 3.510 3.510 3.510 3.510 333 +0.06(+1.74%)
Jan 22, 2024 3.500 3.560 3.450 3.450 1,545 -0.02(-0.72%)
Jan 19, 2024 3.400 3.500 3.400 3.475 3,162 +0.06(+1.61%)
Jan 18, 2024 3.620 3.620 3.420 3.420 1,538 -0.08(-2.29%)
Jan 17, 2024 3.660 3.660 3.480 3.500 2,065 -0.16(-4.37%)
Jan 16, 2024 3.820 3.820 3.482 3.660 3,305 -0.18(-4.69%)
Jan 12, 2024 3.860 4.030 3.640 3.840 20,927 -0.01(-0.26%)
Jan 11, 2024 3.770 3.850 3.650 3.850 6,402 +0.19(+5.19%)
Jan 10, 2024 3.470 3.850 3.470 3.660 19,068 +0.01(+0.27%)
Jan 09, 2024 3.620 3.680 3.420 3.650 7,603 +0.08(+2.14%)
Jan 08, 2024 3.680 3.680 3.477 3.573 2,441 +0.10(+2.98%)
Jan 04, 2024 3.470 149 -0.03(-0.86%)
Jan 03, 2024 3.500 3.580 3.500 3.500 4,856 -0.06(-1.82%)
Jan 02, 2024 3.620 3.750 3.422 3.565 1,508 +0.11(+3.33%)
Dec 29, 2023 3.600 3.650 3.280 3.450 7,693 -0.16(-4.43%)
Dec 28, 2023 3.550 3.780 3.480 3.610 10,297 +0.05(+1.40%)
Dec 27, 2023 3.343 3.560 3.211 3.560 5,328 +0.07(+2.01%)
Dec 26, 2023 3.295 3.500 3.295 3.490 3,744 +0.08(+2.35%)
Dec 22, 2023 3.270 3.410 3.270 3.410 5,282 +0.12(+3.51%)
Dec 21, 2023 3.170 3.320 3.170 3.295 2,232 +0.08(+2.63%)
Dec 20, 2023 3.350 3.350 3.110 3.210 3,060 -0.28(-8.02%)
Dec 19, 2023 3.500 3.500 3.320 3.490 4,878 +0.15(+4.48%)
Dec 18, 2023 3.480 3.510 3.340 3.340 15,295 -0.22(-6.17%)
Dec 15, 2023 3.700 3.700 3.510 3.560 9,188 -0.20(-5.29%)
Dec 14, 2023 3.680 3.950 3.680 3.759 4,879 +0.10(+2.70%)
Dec 13, 2023 3.670 3.685 3.660 3.660 1,613 +0.00(+0.00%)
Dec 12, 2023 3.515 3.800 3.515 3.660 3,307 -0.22(-5.67%)
Dec 11, 2023 3.940 4.000 3.880 3.880 6,198 -0.06(-1.62%)
Dec 08, 2023 3.970 4.009 3.920 3.944 3,798 -0.24(-5.65%)
Dec 07, 2023 4.325 4.325 4.000 4.180 4,195 -0.11(-2.56%)
Dec 06, 2023 4.110 4.290 4.070 4.290 6,196 +0.23(+5.64%)
Dec 05, 2023 3.740 4.320 3.730 4.061 13,908 +0.53(+15.04%)
Dec 04, 2023 3.580 3.580 3.530 3.530 857 -0.02(-0.56%)
Dec 01, 2023 3.200 3.900 3.200 3.550 27,516 +0.27(+8.40%)
Nov 30, 2023 3.260 3.275 3.162 3.275 895 -0.08(-2.24%)
Nov 29, 2023 3.110 3.350 3.110 3.350 1,072 +0.13(+4.04%)
Nov 28, 2023 3.080 3.220 2.999 3.220 5,649 +0.12(+3.87%)
Nov 27, 2023 3.070 3.200 3.062 3.100 4,281 +0.05(+1.64%)
Nov 24, 2023 3.220 3.220 3.050 3.050 1,099 -0.08(-2.56%)
Nov 22, 2023 3.011 3.150 3.011 3.130 6,417 -0.08(-2.60%)
Nov 21, 2023 2.990 3.290 2.990 3.214 5,630 +0.25(+8.38%)
Nov 20, 2023 3.200 3.200 2.965 2.965 2,798 -0.24(-7.34%)
Nov 17, 2023 3.100 3.200 3.100 3.200 553 +0.15(+4.92%)
Nov 16, 2023 3.039 3.100 3.039 3.050 3,123 -0.05(-1.61%)
Nov 15, 2023 3.100 3.120 3.090 3.100 3,193 -0.05(-1.59%)
Nov 14, 2023 2.880 3.150 2.870 3.150 1,234 +0.25(+8.62%)
Nov 13, 2023 2.880 2.900 2.880 2.900 792 -0.01(-0.35%)
Nov 10, 2023 2.930 2.950 2.910 2.910 5,222 -0.04(-1.36%)
Nov 09, 2023 3.020 3.020 2.950 2.950 3,406 -0.10(-3.28%)
Nov 08, 2023 3.050 3.050 3.050 3.050 651 -0.01(-0.20%)
Nov 07, 2023 3.056 3.056 3.056 3.056 773 +0.02(+0.53%)
Nov 06, 2023 3.450 3.450 3.040 3.040 1,093 -0.21(-6.46%)
Nov 03, 2023 3.450 3.450 3.250 3.250 799 -0.19(-5.66%)
Nov 02, 2023 3.490 3.490 3.400 3.445 2,546 +0.47(+15.99%)
Nov 01, 2023 3.000 3.000 2.950 2.970 1,800 -0.11(-3.57%)
Oct 31, 2023 3.080 3.080 3.080 3.080 693 -0.15(-4.64%)
Oct 30, 2023 3.180 3.230 3.170 3.230 1,437 +0.11(+3.47%)
Oct 27, 2023 3.130 3.130 3.010 3.122 799 +0.06(+2.01%)
Oct 26, 2023 3.060 3.070 3.060 3.060 1,014 -0.12(-3.77%)
Oct 25, 2023 3.250 3.280 3.180 3.180 5,743 -0.15(-4.65%)
Oct 24, 2023 3.400 3.450 3.211 3.335 4,437 -0.12(-3.35%)
Oct 23, 2023 3.550 3.550 3.400 3.451 6,059 -0.32(-8.56%)
Oct 19, 2023 3.774 234 +0.02(+0.63%)
Oct 18, 2023 3.950 3.950 3.750 3.750 3,676 -0.25(-6.25%)
Oct 17, 2023 4.000 4.050 4.000 4.000 2,380 -0.01(-0.25%)
Oct 16, 2023 4.180 4.205 4.000 4.010 1,869 -0.23(-5.37%)
Oct 13, 2023 4.259 4.259 4.035 4.238 1,849 +0.21(+5.15%)
Oct 12, 2023 4.080 4.155 4.030 4.030 1,990 -0.36(-8.20%)
Oct 11, 2023 4.218 4.500 4.064 4.390 4,134 +0.39(+9.75%)
Oct 09, 2023 4.000 368 -0.15(-3.61%)
Oct 06, 2023 4.060 4.205 3.990 4.150 14,428 +0.05(+1.22%)
Oct 05, 2023 4.300 4.350 4.080 4.100 2,250 -0.25(-5.83%)
Oct 04, 2023 4.230 4.460 4.230 4.354 6,815 +0.02(+0.55%)
Oct 03, 2023 4.350 4.356 4.180 4.330 4,105 -0.06(-1.37%)
Oct 02, 2023 4.880 4.880 4.390 4.390 8,796 -0.51(-10.41%)
Sep 29, 2023 4.652 4.910 4.652 4.900 1,794 -0.07(-1.41%)
Sep 28, 2023 5.640 5.640 4.930 4.970 8,761 -0.68(-12.03%)
Sep 27, 2023 5.700 5.755 5.640 5.649 4,655 -0.05(-0.89%)
Sep 26, 2023 5.620 5.813 5.620 5.700 2,707 +0.04(+0.71%)
Sep 25, 2023 5.770 5.660 5.660 5.660 7,296 -0.02(-0.35%)
Sep 22, 2023 5.784 5.785 5.660 5.680 8,536 -0.21(-3.57%)
Sep 21, 2023 5.765 5.896 5.600 5.890 15,524 +0.19(+3.42%)
Sep 20, 2023 5.700 5.970 5.577 5.695 7,543 +0.04(+0.80%)
Sep 19, 2023 5.210 5.680 5.190 5.650 14,801 +0.17(+3.10%)
Sep 18, 2023 5.325 5.574 5.150 5.480 19,999 +0.25(+4.78%)
Sep 15, 2023 5.020 5.440 5.020 5.230 36,051 +0.23(+4.56%)
Sep 14, 2023 4.850 5.002 4.760 5.002 9,578 +0.16(+3.35%)
Sep 13, 2023 4.550 4.920 4.550 4.840 17,233 +0.30(+6.61%)
Sep 12, 2023 4.630 4.720 4.500 4.540 5,632 -0.09(-1.94%)
Sep 11, 2023 4.410 4.695 4.390 4.630 31,998 +0.22(+4.99%)
Sep 08, 2023 4.210 4.490 4.210 4.410 6,417 +0.20(+4.75%)
Sep 07, 2023 4.250 4.340 4.210 4.210 15,517 +0.00(+0.00%)
Sep 06, 2023 4.200 4.220 4.150 4.210 9,441 -0.04(-0.82%)
Sep 05, 2023 4.500 4.586 4.200 4.245 47,974 -0.12(-2.86%)
Sep 01, 2023 4.170 4.490 4.166 4.370 29,136 +0.36(+8.98%)
Aug 31, 2023 3.840 4.300 3.810 4.010 36,545 +0.16(+4.16%)
Aug 30, 2023 3.950 4.000 3.800 3.850 14,045 +0.09(+2.39%)
Aug 29, 2023 3.950 4.077 3.720 3.760 11,825 -0.15(-3.84%)
Aug 28, 2023 3.870 4.080 3.870 3.910 21,726 +0.11(+2.89%)
Aug 25, 2023 3.800 3.870 3.800 3.800 2,359 +0.03(+0.80%)
Aug 24, 2023 3.740 3.840 3.740 3.770 3,307 +0.05(+1.34%)
Aug 23, 2023 3.720 3.750 3.710 3.720 4,892 +0.02(+0.54%)
Aug 22, 2023 3.600 3.950 3.600 3.700 2,362 +0.10(+2.78%)
Aug 21, 2023 3.600 3.800 3.600 3.600 4,730 +0.04(+1.12%)
Aug 18, 2023 3.850 3.900 3.550 3.560 9,193 -0.26(-6.81%)
Aug 17, 2023 3.980 3.980 3.815 3.820 1,766 +0.03(+0.79%)
Aug 16, 2023 3.820 4.040 3.780 3.790 13,658 +0.10(+2.78%)
Aug 15, 2023 3.690 3.688 3.688 3.688 514 +0.04(+1.03%)
Aug 14, 2023 3.720 3.720 3.650 3.650 5,245 +0.01(+0.27%)
Aug 11, 2023 3.860 3.890 3.630 3.640 5,910 +0.03(+0.83%)
Aug 10, 2023 3.610 3.833 3.600 3.610 8,910 +0.01(+0.28%)
Aug 09, 2023 3.600 3.810 3.600 3.600 5,257 +0.01(+0.28%)
Aug 08, 2023 3.580 3.784 3.580 3.590 1,489 -0.01(-0.28%)
Aug 07, 2023 3.700 3.880 3.600 3.600 6,713 -0.24(-6.25%)
Aug 04, 2023 3.870 3.870 3.660 3.840 5,029 +0.00(+0.00%)
Aug 03, 2023 3.800 3.850 3.770 3.840 2,356 -0.03(-0.79%)
Aug 02, 2023 3.790 3.871 3.741 3.871 1,191 +0.00(+0.02%)
Aug 01, 2023 3.820 3.870 3.763 3.870 693 -0.02(-0.51%)
Jul 31, 2023 3.770 3.890 3.770 3.890 2,964 +0.13(+3.46%)
Jul 28, 2023 3.880 3.930 3.720 3.760 8,550 -0.09(-2.34%)
Jul 27, 2023 4.070 4.329 3.730 3.850 25,962 -0.29(-6.97%)
Jul 26, 2023 4.320 4.320 3.950 4.139 7,282 -0.03(-0.76%)
Jul 25, 2023 4.310 4.352 4.070 4.170 9,272 -0.08(-1.88%)
Jul 24, 2023 4.230 4.322 4.052 4.250 7,079 +0.11(+2.66%)
Jul 21, 2023 3.900 4.300 3.850 4.140 29,264 +0.25(+6.43%)
Jul 20, 2023 3.970 4.140 3.890 3.890 12,762 -0.04(-0.96%)
Jul 19, 2023 3.710 4.430 3.710 3.928 47,610 +0.15(+3.91%)
Jul 18, 2023 3.750 3.853 3.667 3.780 7,505 +0.02(+0.53%)
Jul 17, 2023 3.780 3.840 3.710 3.760 2,719 +0.12(+3.30%)
Jul 14, 2023 4.160 4.160 3.590 3.640 21,222 -0.36(-9.00%)
Jul 13, 2023 4.260 4.340 3.890 4.000 20,936 -0.20(-4.76%)
Jul 12, 2023 4.150 5.670 3.470 4.200 302,159 +0.03(+0.72%)
Jul 11, 2023 3.330 4.370 3.300 4.170 104,745 +0.79(+23.37%)
Jul 10, 2023 3.470 3.470 3.270 3.380 5,938 -0.09(-2.59%)
Jul 07, 2023 3.160 3.500 3.100 3.470 8,437 +0.18(+5.47%)
Jul 06, 2023 3.260 3.290 2.930 3.290 2,528 +0.05(+1.67%)
Jul 05, 2023 3.180 3.320 3.180 3.236 7,330 +0.10(+3.14%)
Jul 03, 2023 3.280 3.280 3.116 3.137 1,501 -0.14(-4.30%)
Jun 30, 2023 3.160 3.279 3.050 3.279 10,195 +0.21(+6.79%)
Jun 29, 2023 3.170 3.170 3.050 3.070 4,150 +0.05(+1.65%)
Jun 28, 2023 3.350 3.350 3.020 3.020 2,715 -0.10(-3.20%)
Jun 27, 2023 3.220 3.250 3.100 3.120 5,363 +0.02(+0.64%)
Jun 26, 2023 3.250 3.250 3.100 3.100 686 -0.08(-2.51%)
Jun 23, 2023 3.250 3.310 2.930 3.180 17,359 -0.07(-2.15%)
Jun 22, 2023 3.230 3.250 3.089 3.250 1,125 +0.02(+0.62%)
Jun 21, 2023 3.230 3.430 3.210 3.230 2,982 -0.24(-6.92%)
Jun 20, 2023 3.290 3.470 3.290 3.470 5,529 +0.08(+2.36%)
Jun 16, 2023 3.200 3.390 3.010 3.390 9,986 +0.20(+6.27%)
Jun 15, 2023 3.290 3.290 3.020 3.190 6,171 -1.06(-24.96%)
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%)
Mar 01, 2023 5.500 5.500 5.041 5.100 2,392 -0.10(-1.92%)
Feb 28, 2023 5.300 5.611 5.200 5.200 1,477 +0.00(+0.00%)
Feb 27, 2023 5.681 5.686 5.000 5.200 2,045 -0.21(-3.90%)
Feb 24, 2023 5.500 5.907 5.326 5.411 1,797 -0.21(-3.74%)
Feb 23, 2023 5.500 5.990 5.402 5.621 3,740 +0.07(+1.17%)
Feb 22, 2023 5.339 5.989 5.339 5.556 1,233 -0.08(-1.49%)
Feb 21, 2023 5.700 6.000 5.400 5.640 3,531 -0.16(-2.67%)
Feb 17, 2023 5.400 5.990 5.400 5.795 1,672 +0.22(+3.98%)
Feb 16, 2023 5.570 5.800 5.300 5.573 9,299 -0.23(-3.91%)
Feb 15, 2023 5.660 5.999 5.561 5.800 2,410 +0.20(+3.53%)
Feb 14, 2023 5.999 5.999 5.600 5.602 1,874 -0.16(-2.71%)
Feb 13, 2023 6.000 6.000 5.560 5.758 2,756 -0.14(-2.39%)
Feb 10, 2023 5.900 6.101 5.701 5.899 5,225 -0.40(-6.37%)
Feb 09, 2023 6.378 6.500 5.928 6.300 2,938 -0.04(-0.63%)
Feb 08, 2023 6.405 6.824 6.135 6.340 5,064 +0.24(+3.92%)
Feb 07, 2023 5.674 6.398 5.500 6.101 6,303 +0.18(+3.09%)
Feb 06, 2023 7.060 7.061 5.199 5.918 16,937 -1.14(-16.18%)
Feb 03, 2023 7.200 7.200 6.700 7.060 7,903 -0.23(-3.16%)
Feb 02, 2023 7.000 7.500 7.000 7.290 13,965 +0.14(+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.