Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	3.900	3.900	3.770	3.770	3,948	-0.21(-5.28%)
Mar 27, 2024	3.960	4.170	3.960	3.980	9,311	+0.16(+4.19%)
Mar 26, 2024	3.990	4.000	3.770	3.820	4,818	-0.13(-3.29%)
Mar 25, 2024	3.760	4.000	3.750	3.950	8,852	+0.09(+2.33%)
Mar 22, 2024	3.650	3.964	3.650	3.860	2,900	-0.09(-2.28%)
Mar 21, 2024	4.250	4.250	3.930	3.950	17,381	-0.25(-5.95%)
Mar 20, 2024	4.210	4.210	4.172	4.200	3,264	-0.05(-1.18%)
Mar 19, 2024	4.250	4.350	4.250	4.250	1,279	+0.00(+0.00%)
Mar 18, 2024	4.360	4.360	4.030	4.250	3,839	-0.10(-2.30%)
Mar 15, 2024	4.200	4.380	4.112	4.350	4,642	+0.16(+3.94%)
Mar 14, 2024	4.270	4.400	4.180	4.185	9,746	+0.02(+0.36%)
Mar 13, 2024	3.970	4.400	3.970	4.170	6,089	+0.17(+4.25%)
Mar 12, 2024	4.090	4.090	3.960	4.000	902	-0.28(-6.54%)
Mar 11, 2024	4.050	4.300	4.040	4.280	8,970	+0.21(+5.16%)
Mar 08, 2024	3.774	4.250	3.767	4.070	8,960	+0.09(+2.26%)
Mar 07, 2024	4.085	4.117	3.980	3.980	3,902	-0.25(-5.95%)
Mar 06, 2024	4.420	4.420	4.232	4.232	685	+0.14(+3.46%)
Mar 05, 2024	4.110	4.120	4.090	4.090	1,908	+0.04(+0.99%)
Mar 04, 2024	4.470	4.490	3.900	4.050	13,684	-0.30(-6.90%)

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.