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

Xenetic Biosciences Inc (NQ: XBIO )

3.608 +0.058 (+1.63%)
Streaming Delayed Price Updated: 3:50 PM EDT, May 17, 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 (%)
May 31, 2019 92.40 92.40 75.60 81.60 1,767 -6.00(-6.85%)
May 30, 2019 86.40 92.93 80.40 87.60 3,237 +3.52(+4.18%)
May 29, 2019 85.20 88.36 84.05 84.08 344 -2.34(-2.71%)
May 28, 2019 90.00 90.26 86.40 86.42 380 -4.78(-5.24%)
May 24, 2019 90.65 92.40 86.41 91.20 380 +1.02(+1.13%)
May 23, 2019 96.00 97.20 85.21 90.18 365 -6.02(-6.26%)
May 22, 2019 96.32 98.40 96.14 96.20 162 -3.53(-3.54%)
May 21, 2019 100.80 102.00 93.61 99.73 525 +3.73(+3.89%)
May 20, 2019 100.80 100.80 96.00 96.00 413 +0.00(+0.00%)
May 17, 2019 107.83 107.95 96.00 96.00 863 -9.60(-9.09%)
May 16, 2019 118.80 118.80 102.00 105.60 1,958 -39.60(-27.27%)
May 15, 2019 138.00 146.40 138.00 145.20 651 +6.00(+4.31%)
May 14, 2019 144.00 146.40 134.40 139.20 634 +2.40(+1.75%)
May 13, 2019 141.60 152.39 134.40 136.80 732 -7.20(-5.00%)
May 10, 2019 157.20 157.20 140.04 144.00 921 -9.60(-6.25%)
May 09, 2019 160.80 163.20 152.40 153.60 677 -8.40(-5.19%)
May 08, 2019 163.20 168.00 159.60 162.00 489 +0.00(+0.00%)
May 07, 2019 174.00 174.00 159.60 162.00 640 -9.60(-5.59%)
May 06, 2019 165.60 190.80 153.60 171.60 4,025 +6.00(+3.62%)
May 03, 2019 165.60 170.39 156.00 165.60 685 +6.00(+3.76%)
May 02, 2019 167.89 167.89 154.20 159.60 730 -9.59(-5.67%)
May 01, 2019 169.20 171.60 164.40 169.19 383 -3.61(-2.09%)
Apr 30, 2019 189.60 189.60 168.00 172.80 822 -9.60(-5.26%)
Apr 29, 2019 180.00 183.60 175.20 182.40 291 +0.00(+0.00%)
Apr 26, 2019 171.60 188.40 164.40 182.40 1,670 +9.25(+5.34%)
Apr 25, 2019 169.20 180.00 165.60 173.15 711 +11.14(+6.87%)
Apr 24, 2019 184.80 184.80 162.00 162.01 572 -22.79(-12.33%)
Apr 23, 2019 186.00 187.16 176.40 184.80 194 +2.40(+1.32%)
Apr 22, 2019 189.60 190.80 168.00 182.40 446 -4.80(-2.56%)
Apr 18, 2019 178.80 207.36 174.00 187.20 1,183 +4.80(+2.63%)
Apr 17, 2019 187.20 188.40 178.80 182.40 255 -1.20(-0.65%)
Apr 16, 2019 192.00 195.60 174.00 183.60 480 -5.96(-3.15%)
Apr 15, 2019 192.00 197.88 186.00 189.56 300 -3.64(-1.88%)
Apr 12, 2019 196.80 196.80 192.00 193.20 240 -3.60(-1.83%)
Apr 11, 2019 193.38 200.40 188.41 196.80 357 +3.60(+1.86%)
Apr 10, 2019 198.00 199.20 192.00 193.20 252 -4.80(-2.42%)
Apr 09, 2019 201.60 202.01 192.00 198.00 318 -4.80(-2.37%)
Apr 08, 2019 210.16 211.70 201.60 202.80 253 -8.40(-3.98%)
Apr 05, 2019 206.40 215.52 204.00 211.20 174 +3.59(+1.73%)
Apr 04, 2019 214.80 216.00 205.20 207.61 312 -8.39(-3.88%)
Apr 03, 2019 223.20 224.40 216.00 216.00 160 -9.60(-4.26%)
Apr 02, 2019 224.40 225.60 216.00 225.60 363 +2.40(+1.08%)
Apr 01, 2019 238.80 238.80 222.00 223.20 294 -9.60(-4.12%)
Mar 29, 2019 236.40 236.40 223.20 232.80 240 -9.60(-3.96%)
Mar 28, 2019 226.80 242.40 223.20 242.40 349 +20.40(+9.19%)
Mar 27, 2019 232.80 232.80 222.00 222.00 220 -9.60(-4.15%)
Mar 26, 2019 230.40 236.40 229.20 231.60 140 +2.40(+1.05%)
Mar 25, 2019 235.20 237.60 224.40 229.20 277 -2.40(-1.04%)
Mar 22, 2019 244.80 244.80 231.60 231.60 221 -2.40(-1.03%)
Mar 21, 2019 247.20 247.20 231.60 234.00 309 -10.80(-4.41%)
Mar 20, 2019 244.80 255.60 240.00 244.80 257 +4.80(+2.00%)
Mar 19, 2019 258.00 259.68 240.00 240.00 296 -13.20(-5.21%)
Mar 18, 2019 270.00 270.00 253.20 253.20 823 -9.60(-3.65%)
Mar 15, 2019 266.40 270.00 256.80 262.80 684 +4.80(+1.86%)
Mar 14, 2019 268.80 270.00 258.00 258.00 365 -2.40(-0.92%)
Mar 13, 2019 266.40 270.00 258.00 260.40 326 +3.60(+1.40%)
Mar 12, 2019 274.80 294.00 256.80 256.80 996 -13.20(-4.89%)
Mar 11, 2019 261.60 272.40 254.41 270.00 252 +13.20(+5.14%)
Mar 08, 2019 255.60 259.88 243.60 256.80 384 -1.20(-0.47%)
Mar 07, 2019 241.20 270.00 240.00 258.00 1,136 +8.40(+3.37%)
Mar 06, 2019 266.40 271.20 246.00 249.60 1,033 -19.20(-7.14%)
Mar 05, 2019 266.40 296.40 266.40 268.80 1,104 +3.60(+1.36%)
Mar 04, 2019 348.00 390.00 260.40 265.20 6,392 -33.60(-11.24%)
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.