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 (%)
Jul 31, 2017 354.00 376.80 354.00 376.80 6 +16.80(+4.67%)
Jul 28, 2017 356.40 361.20 356.40 360.00 23 +0.00(+0.00%)
Jul 27, 2017 362.40 372.00 352.80 360.00 44 -12.00(-3.23%)
Jul 26, 2017 367.20 386.40 351.61 372.00 28 +6.60(+1.81%)
Jul 25, 2017 390.00 400.80 355.20 365.40 106 -36.00(-8.97%)
Jul 24, 2017 410.40 410.40 390.00 401.40 45 +11.40(+2.92%)
Jul 21, 2017 364.80 390.00 364.80 390.00 36 +36.00(+10.17%)
Jul 20, 2017 336.00 358.80 336.00 354.00 41 -8.84(-2.44%)
Jul 19, 2017 357.60 384.00 343.20 362.84 161 +14.05(+4.03%)
Jul 18, 2017 352.21 352.21 348.79 348.79 29 +7.99(+2.35%)
Jul 17, 2017 325.20 340.80 320.21 340.80 49 +6.89(+2.06%)
Jul 14, 2017 325.20 340.80 325.20 333.91 16 +8.71(+2.68%)
Jul 13, 2017 356.40 360.00 323.86 325.20 75 +6.00(+1.88%)
Jul 12, 2017 320.40 327.60 319.20 319.20 87 -7.20(-2.21%)
Jul 10, 2017 326.40 326.40 326.40 0 -14.40(-4.23%)
Jul 07, 2017 330.00 348.00 330.00 340.80 72 +7.20(+2.16%)
Jul 06, 2017 338.46 348.00 331.20 333.60 49 -2.40(-0.71%)
Jul 05, 2017 338.12 342.00 333.60 336.00 35 +22.80(+7.28%)
Jul 03, 2017 345.60 360.00 312.00 313.20 37 -18.00(-5.43%)
Jun 30, 2017 309.60 358.64 288.00 331.20 78 +21.60(+6.98%)
Jun 29, 2017 314.40 314.40 274.80 309.60 102 -4.92(-1.56%)
Jun 28, 2017 307.20 319.50 307.20 314.52 40 -8.27(-2.56%)
Jun 27, 2017 339.24 339.24 290.02 322.79 82 +2.39(+0.75%)
Jun 26, 2017 316.80 353.64 286.20 320.40 101 +28.80(+9.88%)
Jun 23, 2017 316.80 316.80 291.60 291.60 9 -2.40(-0.82%)
Jun 22, 2017 314.40 314.40 294.00 294.00 12 -7.20(-2.39%)
Jun 21, 2017 334.80 350.45 301.20 301.20 99 -33.60(-10.04%)
Jun 20, 2017 302.40 336.00 264.72 334.80 116 +33.60(+11.16%)
Jun 19, 2017 312.00 324.04 301.20 301.20 25 -10.80(-3.46%)
Jun 16, 2017 328.80 342.00 312.00 312.00 36 -20.40(-6.14%)
Jun 15, 2017 346.68 355.20 332.40 332.40 6 -22.80(-6.42%)
Jun 14, 2017 354.00 355.20 353.89 355.20 16 -4.80(-1.33%)
Jun 13, 2017 356.40 360.00 349.20 360.00 46 +3.60(+1.01%)
Jun 12, 2017 348.00 356.40 333.60 356.40 44 -3.60(-1.00%)
Jun 09, 2017 361.20 363.60 360.00 360.00 28 +26.40(+7.91%)
Jun 08, 2017 360.00 368.40 333.60 333.60 7 -7.20(-2.11%)
Jun 07, 2017 360.00 360.00 308.40 340.80 92 -37.20(-9.84%)
Jun 06, 2017 354.01 378.00 350.40 378.00 79 +16.80(+4.65%)
Jun 05, 2017 372.00 376.80 365.40 361.20 121 -14.40(-3.83%)
Jun 02, 2017 366.00 384.00 366.00 375.60 116 +8.40(+2.29%)
Jun 01, 2017 376.80 382.80 359.53 367.20 63 -7.20(-1.92%)
May 31, 2017 384.01 384.01 374.40 374.40 85 -19.20(-4.88%)
May 30, 2017 396.00 411.60 387.60 393.60 90 -24.00(-5.75%)
May 26, 2017 395.65 417.60 388.80 417.60 113 +32.39(+8.41%)
May 25, 2017 418.80 420.00 385.21 385.21 30 -0.29(-0.07%)
May 24, 2017 428.40 428.41 385.20 385.50 10 -40.50(-9.51%)
May 23, 2017 472.80 474.00 392.20 426.00 159 +32.40(+8.23%)
May 22, 2017 332.40 393.60 282.00 393.60 566 +3.61(+0.93%)
May 19, 2017 356.40 389.99 348.00 389.99 132 +31.19(+8.69%)
May 18, 2017 352.80 382.79 348.00 358.80 83 +3.60(+1.01%)
May 17, 2017 360.00 384.00 355.20 355.20 298 +11.09(+3.22%)
May 16, 2017 394.80 394.80 324.00 344.11 292 -39.89(-10.39%)
May 15, 2017 390.00 410.39 384.00 384.00 63 +0.00(+0.00%)
May 12, 2017 426.00 436.38 384.00 384.00 71 -49.20(-11.36%)
May 11, 2017 448.80 460.72 432.00 433.20 51 -16.80(-3.73%)
May 10, 2017 482.59 482.59 450.00 450.00 70 -24.00(-5.06%)
May 09, 2017 481.20 504.00 470.40 474.00 213 -12.00(-2.47%)
May 08, 2017 522.00 539.16 486.00 486.00 216 -38.40(-7.32%)
May 05, 2017 546.00 553.20 507.60 524.40 249 -12.00(-2.24%)
May 04, 2017 534.00 580.80 531.60 536.40 295 +0.00(+0.00%)
May 03, 2017 528.00 540.00 522.79 536.40 110 +4.80(+0.90%)
May 02, 2017 534.00 564.00 531.60 531.60 328 +0.00(+0.00%)
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.