Indicators

Xenetic Biosciences Inc (NQ: XBIO )

3.960 UNCHANGED

Streaming Delayed Price Updated: 3:26 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	7.317	7.840	7.301	7.435	12,481	-0.20(-2.59%)
Apr 28, 2022	7.500	7.820	7.001	7.633	75,541	-0.85(-9.99%)
Apr 27, 2022	9.718	10.60	8.300	8.480	438,102	-0.72(-7.81%)
Apr 26, 2022	9.706	9.900	9.001	9.198	7,544	-0.70(-7.09%)
Apr 25, 2022	9.900	10.00	9.208	9.900	5,645	+0.08(+0.85%)
Apr 22, 2022	9.800	10.20	9.300	9.817	11,895	-0.13(-1.34%)
Apr 21, 2022	10.70	10.70	9.800	9.950	11,794	-0.65(-6.13%)
Apr 20, 2022	11.00	11.30	10.50	10.60	10,713	-0.13(-1.24%)
Apr 19, 2022	10.40	11.10	10.35	10.73	17,528	+0.43(+4.20%)
Apr 18, 2022	11.10	11.25	9.800	10.30	33,518	-0.80(-7.21%)
Apr 14, 2022	12.10	12.10	10.90	11.10	15,384	-0.30(-2.63%)
Apr 13, 2022	10.70	12.50	10.50	11.40	104,013	+0.60(+5.56%)
Apr 12, 2022	11.10	11.30	10.40	10.80	21,557	-0.05(-0.46%)
Apr 11, 2022	10.80	11.30	10.50	10.85	14,500	+0.15(+1.40%)
Apr 08, 2022	10.30	11.20	10.00	10.70	13,885	+0.40(+3.88%)
Apr 07, 2022	9.700	10.40	9.700	10.30	5,130	+0.00(+0.00%)
Apr 06, 2022	10.40	10.50	10.30	10.30	5,954	-0.20(-1.90%)
Apr 05, 2022	10.80	10.86	10.40	10.50	1,776	-0.40(-3.67%)
Apr 04, 2022	10.80	11.20	10.20	10.90	26,560	+0.60(+5.83%)

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.