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

Xenetic Biosciences Inc (NQ: XBIO )

3.899 +0.062 (+1.62%)
Streaming Delayed Price Updated: 3:06 PM EDT, May 24, 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 (%)
Feb 28, 2018 244.80 244.80 234.00 234.00 35 -8.40(-3.47%)
Feb 27, 2018 234.36 242.40 231.60 242.40 47 +5.33(+2.25%)
Feb 26, 2018 237.60 241.20 237.07 237.07 31 +11.47(+5.09%)
Feb 23, 2018 238.80 249.25 225.36 225.60 115 -20.76(-8.43%)
Feb 22, 2018 243.60 246.36 241.20 246.36 9 +8.76(+3.69%)
Feb 21, 2018 256.80 256.80 237.60 237.60 121 -4.80(-1.98%)
Feb 20, 2018 242.40 242.40 242.40 242.40 1 +3.59(+1.50%)
Feb 16, 2018 238.81 238.81 238.81 0 +12.01(+5.30%)
Feb 15, 2018 241.20 241.20 226.80 226.80 64 -13.09(-5.46%)
Feb 14, 2018 247.64 261.60 239.89 239.89 115 +1.09(+0.46%)
Feb 12, 2018 238.80 238.80 238.80 0 -1.20(-0.50%)
Feb 09, 2018 248.40 249.64 240.00 240.00 73 -1.09(-0.45%)
Feb 08, 2018 246.34 276.00 238.20 241.09 157 -12.89(-5.07%)
Feb 07, 2018 238.80 238.80 238.80 253.98 21 +12.78(+5.30%)
Feb 06, 2018 247.20 262.80 226.80 241.20 171 -10.80(-4.29%)
Feb 05, 2018 247.81 252.00 247.81 252.00 22 +1.20(+0.48%)
Feb 02, 2018 265.20 265.20 247.20 250.80 33 -7.72(-2.98%)
Feb 01, 2018 252.00 266.40 252.00 258.52 37 +7.72(+3.08%)
Jan 31, 2018 270.00 277.75 250.80 250.80 132 -15.60(-5.86%)
Jan 30, 2018 280.24 268.80 266.40 68 -2.40(-0.89%)
Jan 29, 2018 259.20 286.84 259.20 268.80 23 +3.60(+1.36%)
Jan 26, 2018 277.80 277.80 260.40 265.20 77 +3.60(+1.38%)
Jan 25, 2018 262.92 285.04 260.46 261.60 45 -7.20(-2.68%)
Jan 24, 2018 259.20 280.80 250.92 268.80 113 +18.00(+7.18%)
Jan 23, 2018 256.80 286.80 248.40 250.80 159 +0.00(+0.00%)
Jan 22, 2018 290.40 300.24 246.01 250.80 180 -34.80(-12.18%)
Jan 19, 2018 325.20 345.78 268.80 285.60 161 -13.20(-4.42%)
Jan 18, 2018 319.20 381.12 264.79 298.80 755 +23.84(+8.67%)
Jan 17, 2018 234.00 314.39 228.00 274.96 2,136 +42.16(+18.11%)
Jan 16, 2018 234.00 234.00 229.20 232.80 39 +1.20(+0.52%)
Jan 12, 2018 231.60 231.60 231.60 0 -2.40(-1.03%)
Jan 11, 2018 237.60 237.60 228.01 234.00 13 +6.00(+2.63%)
Jan 10, 2018 231.61 233.08 223.20 228.00 41 -4.80(-2.06%)
Jan 09, 2018 241.80 258.00 230.40 232.80 176 -18.01(-7.18%)
Jan 08, 2018 244.80 256.78 244.80 250.81 70 +3.61(+1.46%)
Jan 05, 2018 265.20 282.23 242.30 247.20 74 -8.41(-3.29%)
Jan 04, 2018 240.00 265.21 225.61 255.61 211 +20.41(+8.68%)
Jan 03, 2018 225.60 241.20 225.60 235.20 84 +7.20(+3.16%)
Jan 02, 2018 230.22 228.00 228.00 49 -2.22(-0.96%)
Dec 29, 2017 230.22 230.22 230.22 0 -4.98(-2.12%)
Dec 28, 2017 237.43 237.43 230.58 235.20 22 -3.60(-1.51%)
Dec 27, 2017 246.00 246.00 232.80 238.80 34 -7.20(-2.93%)
Dec 26, 2017 234.00 246.00 220.80 246.00 60 +13.20(+5.67%)
Dec 22, 2017 243.60 247.20 232.80 232.80 145 -20.40(-8.06%)
Dec 21, 2017 260.86 260.86 244.80 253.20 177 -4.88(-1.89%)
Dec 20, 2017 265.20 265.20 256.80 258.08 74 +2.48(+0.97%)
Dec 19, 2017 265.20 276.00 254.40 255.60 134 -6.00(-2.29%)
Dec 18, 2017 258.30 264.95 258.30 261.60 16 +2.40(+0.93%)
Dec 15, 2017 247.20 265.19 247.20 259.20 143 +9.60(+3.85%)
Dec 14, 2017 261.60 265.80 249.60 249.60 229 +0.00(+0.00%)
Dec 13, 2017 253.20 274.80 243.72 249.60 523 +1.20(+0.48%)
Dec 12, 2017 246.00 249.60 246.00 248.40 21 +0.00(+0.00%)
Dec 11, 2017 246.00 250.80 245.80 248.40 42 -8.40(-3.27%)
Dec 08, 2017 253.20 256.80 244.80 256.80 118 -1.20(-0.47%)
Dec 07, 2017 252.00 261.60 246.00 258.00 83 -1.20(-0.46%)
Dec 06, 2017 254.41 266.40 254.41 259.20 31 +4.80(+1.89%)
Dec 05, 2017 254.40 262.80 254.40 254.40 45 -8.40(-3.20%)
Dec 04, 2017 271.20 259.20 262.80 56 +4.80(+1.86%)
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.