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, 2019 247.21 253.56 210.00 223.20 388 -22.80(-9.27%)
Jan 30, 2019 267.60 267.60 242.40 246.00 209 -13.20(-5.09%)
Jan 29, 2019 254.40 298.80 254.40 259.20 1,494 +9.60(+3.85%)
Jan 28, 2019 253.20 262.74 244.80 249.60 90 +0.00(+0.00%)
Jan 25, 2019 253.20 262.80 247.20 249.60 125 -3.60(-1.42%)
Jan 24, 2019 240.00 308.40 240.00 253.20 1,580 +7.20(+2.93%)
Jan 23, 2019 229.20 247.20 228.00 246.00 202 +18.00(+7.89%)
Jan 22, 2019 240.00 243.67 222.00 228.00 111 -13.20(-5.47%)
Jan 18, 2019 242.40 244.80 237.60 241.20 47 +3.60(+1.52%)
Jan 17, 2019 244.80 246.00 226.80 237.60 108 -9.60(-3.88%)
Jan 16, 2019 236.40 261.60 231.60 247.20 720 +13.20(+5.64%)
Jan 15, 2019 232.15 248.40 231.55 234.00 110 -4.20(-1.76%)
Jan 14, 2019 240.00 240.00 225.30 238.20 172 -3.00(-1.24%)
Jan 11, 2019 238.80 246.00 235.80 241.20 27 -8.40(-3.37%)
Jan 10, 2019 250.80 250.80 228.00 249.60 109 +0.00(+0.00%)
Jan 09, 2019 242.40 258.00 235.20 249.60 290 +12.01(+5.06%)
Jan 08, 2019 246.00 258.00 225.60 237.59 288 +1.19(+0.50%)
Jan 07, 2019 218.40 244.80 210.00 236.40 263 +24.00(+11.30%)
Jan 04, 2019 216.00 225.60 208.80 212.40 150 -2.40(-1.12%)
Jan 03, 2019 219.76 220.80 207.92 214.80 177 +10.80(+5.29%)
Jan 02, 2019 196.80 219.60 194.40 204.00 277 +7.20(+3.66%)
Dec 31, 2018 198.00 204.00 190.80 196.80 164 -1.20(-0.61%)
Dec 28, 2018 193.20 206.40 193.20 198.00 271 +4.80(+2.48%)
Dec 27, 2018 201.60 238.80 192.00 193.20 406 -10.80(-5.29%)
Dec 26, 2018 187.20 211.20 180.00 204.00 887 +19.20(+10.39%)
Dec 24, 2018 232.80 237.60 184.80 184.80 139 -51.60(-21.83%)
Dec 21, 2018 256.80 256.80 236.40 236.40 194 -15.60(-6.19%)
Dec 20, 2018 279.60 284.40 243.61 252.00 446 -31.20(-11.02%)
Dec 19, 2018 282.00 300.00 277.15 283.20 103 +12.00(+4.42%)
Dec 18, 2018 290.40 291.60 270.00 271.20 471 -19.20(-6.61%)
Dec 17, 2018 308.40 324.00 290.40 290.40 185 -18.00(-5.84%)
Dec 14, 2018 307.20 324.00 307.20 308.40 70 +1.20(+0.39%)
Dec 13, 2018 314.40 314.40 306.00 307.20 39 -9.60(-3.03%)
Dec 12, 2018 306.00 318.00 300.00 316.80 220 +12.00(+3.94%)
Dec 11, 2018 302.40 314.10 300.00 304.80 120 +4.80(+1.60%)
Dec 10, 2018 306.00 339.60 299.40 300.00 282 -12.00(-3.85%)
Dec 07, 2018 327.60 356.40 308.40 312.00 595 -18.00(-5.45%)
Dec 06, 2018 336.00 348.00 326.40 330.00 341 -20.40(-5.82%)
Dec 04, 2018 357.60 372.00 314.40 350.40 1,102 -15.60(-4.26%)
Dec 03, 2018 406.80 426.32 340.80 366.00 545 -30.00(-7.58%)
Nov 30, 2018 397.20 428.40 372.00 396.00 1,695 +7.20(+1.85%)
Nov 29, 2018 362.40 419.94 360.00 388.80 1,686 +22.80(+6.23%)
Nov 28, 2018 367.20 384.00 342.00 366.00 595 +8.40(+2.35%)
Nov 27, 2018 337.20 370.80 337.20 357.60 1,099 +22.33(+6.66%)
Nov 26, 2018 328.80 348.00 328.80 335.27 247 +7.67(+2.34%)
Nov 23, 2018 325.20 354.00 325.20 327.60 220 -14.40(-4.21%)
Nov 21, 2018 342.00 342.00 342.00 0 +26.40(+8.37%)
Nov 20, 2018 338.40 338.40 306.66 315.60 234 -21.18(-6.29%)
Nov 19, 2018 314.40 346.67 307.21 336.78 303 +28.38(+9.20%)
Nov 16, 2018 313.20 321.60 307.20 308.40 127 -13.20(-4.10%)
Nov 15, 2018 306.00 346.80 306.00 321.60 208 +12.95(+4.20%)
Nov 14, 2018 312.00 354.22 302.93 308.65 204 +13.45(+4.56%)
Nov 13, 2018 304.80 331.20 295.20 295.20 161 -12.00(-3.91%)
Nov 12, 2018 321.60 347.15 295.20 307.20 75 -9.60(-3.03%)
Nov 09, 2018 330.00 357.60 297.60 316.80 179 -20.92(-6.19%)
Nov 08, 2018 310.80 388.80 310.80 337.72 2,169 +24.52(+7.83%)
Nov 07, 2018 309.60 324.00 297.60 313.20 228 +21.60(+7.41%)
Nov 06, 2018 291.60 306.00 286.80 291.60 167 -2.40(-0.82%)
Nov 05, 2018 285.60 315.29 285.60 294.00 125 +0.00(+0.00%)
Nov 02, 2018 288.00 300.00 288.00 294.00 77 +6.00(+2.08%)
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.