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

Xenetic Biosciences Inc (NQ: XBIO )

3.710 -0.250 (-6.31%)
Streaming Delayed Price Updated: 10:20 AM EDT, May 23, 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 (%)
Nov 30, 2017 272.40 276.00 254.40 254.40 15 -14.40(-5.36%)
Nov 29, 2017 265.20 270.00 260.52 268.80 59 +14.40(+5.66%)
Nov 28, 2017 256.80 270.00 254.40 254.40 91 -7.20(-2.75%)
Nov 27, 2017 271.20 284.40 261.60 261.60 63 -19.37(-6.89%)
Nov 24, 2017 265.32 280.97 265.32 280.97 17 +9.77(+3.60%)
Nov 22, 2017 272.28 273.60 271.20 271.20 35 -1.20(-0.44%)
Nov 21, 2017 273.60 279.60 266.40 272.40 93 +6.00(+2.25%)
Nov 20, 2017 272.40 291.60 264.00 266.40 274 -14.40(-5.13%)
Nov 17, 2017 286.01 298.30 271.20 280.80 149 -9.60(-3.31%)
Nov 16, 2017 261.60 305.45 254.59 290.40 132 +28.80(+11.01%)
Nov 15, 2017 271.20 283.20 246.00 261.60 236 +9.60(+3.81%)
Nov 14, 2017 265.74 271.20 252.00 252.00 51 -14.40(-5.41%)
Nov 13, 2017 258.00 267.60 250.80 266.40 98 +7.20(+2.78%)
Nov 10, 2017 250.80 263.12 250.80 259.20 49 -10.81(-4.00%)
Nov 09, 2017 280.80 280.80 252.01 270.01 72 +15.66(+6.16%)
Nov 08, 2017 267.60 276.80 248.40 254.35 83 -12.05(-4.52%)
Nov 07, 2017 297.60 322.98 266.40 266.40 104 -31.20(-10.48%)
Nov 06, 2017 301.20 305.17 288.00 297.60 163 -19.20(-6.06%)
Nov 03, 2017 334.80 334.80 273.60 316.80 398 -19.20(-5.71%)
Nov 02, 2017 283.20 443.39 283.20 336.00 1,476 +70.80(+26.70%)
Nov 01, 2017 255.48 267.48 230.47 265.20 136 +8.40(+3.27%)
Oct 31, 2017 246.00 256.80 246.00 256.80 46 -7.20(-2.73%)
Oct 30, 2017 270.00 270.00 240.01 264.00 38 -7.68(-2.83%)
Oct 27, 2017 252.00 271.68 252.00 271.68 15 +17.95(+7.08%)
Oct 26, 2017 265.51 267.60 247.55 253.73 25 -21.83(-7.92%)
Oct 25, 2017 266.40 286.80 240.00 275.56 322 -16.04(-5.50%)
Oct 24, 2017 343.68 343.68 260.70 291.60 113 -44.00(-13.11%)
Oct 23, 2017 339.24 339.24 330.00 335.60 9 +11.60(+3.58%)
Oct 20, 2017 329.24 348.00 324.00 324.00 30 -16.80(-4.93%)
Oct 19, 2017 349.20 350.39 330.00 340.80 37 -9.60(-2.74%)
Oct 18, 2017 351.58 355.20 350.40 350.40 29 -1.20(-0.34%)
Oct 17, 2017 351.60 368.75 351.60 351.60 44 +9.60(+2.81%)
Oct 16, 2017 344.40 375.60 336.79 342.00 99 +3.60(+1.06%)
Oct 13, 2017 339.47 358.80 338.00 338.40 68 +0.00(+0.00%)
Oct 12, 2017 354.00 354.00 337.20 338.40 102 -15.60(-4.41%)
Oct 11, 2017 342.00 370.80 336.12 354.00 117 +12.00(+3.51%)
Oct 10, 2017 354.01 358.80 340.92 342.00 69 -14.40(-4.04%)
Oct 09, 2017 384.00 384.00 354.00 356.40 144 +0.00(+0.00%)
Oct 06, 2017 384.00 405.60 319.20 356.40 520 -39.60(-10.00%)
Oct 05, 2017 358.80 480.00 351.78 396.00 1,302 +70.80(+21.77%)
Oct 04, 2017 390.00 397.20 307.20 325.20 534 -81.60(-20.06%)
Oct 03, 2017 238.25 538.80 214.80 406.80 3,411 +191.99(+89.37%)
Oct 02, 2017 240.00 240.00 210.00 214.81 223 -27.59(-11.38%)
Sep 29, 2017 255.60 265.20 240.00 242.40 147 -13.20(-5.16%)
Sep 28, 2017 262.38 265.36 252.00 255.60 87 -33.94(-11.72%)
Sep 27, 2017 291.60 291.60 244.78 289.54 73 -0.86(-0.30%)
Sep 26, 2017 268.80 292.80 268.80 290.40 17 +31.76(+12.28%)
Sep 25, 2017 274.80 276.00 256.85 258.64 15 -22.78(-8.09%)
Sep 22, 2017 294.00 294.00 258.00 281.41 30 -22.19(-7.31%)
Sep 21, 2017 310.80 317.35 288.00 303.60 57 -6.00(-1.94%)
Sep 20, 2017 309.02 322.80 309.02 309.60 7 -9.60(-3.01%)
Sep 18, 2017 319.20 319.20 319.20 0 +18.00(+5.98%)
Sep 15, 2017 316.80 348.00 301.20 301.20 94 -21.60(-6.69%)
Sep 14, 2017 317.99 322.80 291.60 322.80 63 +6.00(+1.89%)
Sep 13, 2017 295.20 318.00 276.00 316.80 92 +0.00(+0.00%)
Sep 12, 2017 318.00 318.00 289.51 316.80 64 +19.20(+6.45%)
Sep 11, 2017 309.60 317.16 278.41 297.60 38 -6.00(-1.98%)
Sep 08, 2017 278.40 318.00 278.40 303.60 75 -8.40(-2.69%)
Sep 07, 2017 307.20 321.60 294.00 312.00 63 +30.00(+10.64%)
Sep 06, 2017 316.80 319.20 270.00 282.00 91 -34.80(-10.98%)
Sep 05, 2017 280.42 324.95 271.93 316.80 132 +28.08(+9.73%)
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.