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 (%)
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%)
Sep 01, 2017 303.60 318.00 288.72 288.72 57 -1.68(-0.58%)
Aug 31, 2017 300.00 302.40 288.24 290.40 61 -10.80(-3.59%)
Aug 30, 2017 321.18 321.18 301.20 301.20 2 -6.00(-1.95%)
Aug 29, 2017 330.00 335.65 307.16 307.20 150 -7.20(-2.29%)
Aug 28, 2017 324.61 340.80 306.00 314.40 248 -11.22(-3.45%)
Aug 25, 2017 337.94 338.06 320.40 325.62 73 +8.82(+2.78%)
Aug 24, 2017 321.60 340.16 313.21 316.80 117 +0.00(+0.00%)
Aug 23, 2017 307.20 336.00 303.60 316.80 419 +4.80(+1.54%)
Aug 22, 2017 324.00 324.49 312.00 312.00 25 -4.80(-1.52%)
Aug 21, 2017 302.08 333.60 302.08 316.80 103 +14.40(+4.76%)
Aug 17, 2017 302.40 302.40 302.40 0 -3.60(-1.18%)
Aug 15, 2017 306.00 306.00 306.00 0 -32.40(-9.57%)
Aug 14, 2017 346.80 346.80 329.10 338.40 21 -3.60(-1.05%)
Aug 11, 2017 346.80 384.00 306.00 342.00 61 -27.60(-7.47%)
Aug 10, 2017 346.80 369.60 338.40 369.60 15 +31.39(+9.28%)
Aug 09, 2017 354.00 354.53 337.20 338.21 47 -9.76(-2.80%)
Aug 08, 2017 373.20 373.20 347.96 347.96 31 +7.16(+2.10%)
Aug 07, 2017 343.20 365.48 316.80 340.80 76 -1.19(-0.35%)
Aug 04, 2017 306.00 358.81 306.00 341.99 95 +40.79(+13.54%)
Aug 03, 2017 325.20 325.20 300.00 301.20 23 -51.40(-14.58%)
Aug 01, 2017 352.60 352.60 352.60 0 -24.20(-6.42%)
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%)
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.