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

Xenetic Biosciences Inc (NQ: XBIO )

3.900 +0.160 (+4.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Dec 31, 2020 20.40 20.40 20.40 41,744 -0.90(-4.23%)
Dec 30, 2020 20.70 21.60 20.10 21.30 41,744 +0.60(+2.90%)
Dec 29, 2020 22.20 22.30 20.00 20.70 73,715 -1.50(-6.76%)
Dec 28, 2020 24.10 24.30 21.20 22.20 136,027 +0.30(+1.37%)
Dec 24, 2020 19.50 24.50 19.40 21.90 224,620 +2.70(+14.06%)
Dec 23, 2020 17.90 19.50 17.70 19.20 61,593 +1.10(+6.08%)
Dec 22, 2020 18.10 18.60 17.70 18.10 54,570 +0.10(+0.56%)
Dec 21, 2020 17.30 18.10 16.90 18.00 55,315 +0.30(+1.69%)
Dec 18, 2020 18.10 18.20 17.20 17.70 84,480 -0.20(-1.12%)
Dec 17, 2020 18.70 19.00 17.60 17.90 83,068 -0.90(-4.79%)
Dec 16, 2020 19.90 19.90 18.50 18.80 71,171 -1.10(-5.53%)
Dec 15, 2020 19.50 20.80 18.60 19.90 155,605 -0.20(-1.00%)
Dec 14, 2020 22.50 23.00 19.20 20.10 245,281 -2.70(-11.84%)
Dec 11, 2020 22.60 25.00 22.40 22.80 209,100 +0.00(+0.00%)
Dec 10, 2020 24.50 26.90 21.00 22.80 1,033,347 -8.90(-28.08%)
Dec 09, 2020 38.70 58.50 30.40 31.70 18,353,360 +20.90(+193.52%)
Dec 08, 2020 10.60 10.90 10.40 10.80 13,298 +0.00(+0.00%)
Dec 07, 2020 11.20 11.23 10.50 10.80 23,108 -0.20(-1.82%)
Dec 04, 2020 11.10 11.13 10.30 11.00 40,490 -0.20(-1.79%)
Dec 03, 2020 11.50 11.80 11.00 11.20 15,809 -0.40(-3.45%)
Dec 02, 2020 11.30 12.40 10.60 11.60 76,604 +0.50(+4.50%)
Dec 01, 2020 11.40 11.40 10.20 11.10 53,694 -0.30(-2.63%)
Nov 30, 2020 11.10 12.30 10.70 11.40 144,512 +1.30(+12.87%)
Nov 27, 2020 10.20 10.40 10.00 10.10 30,660 +0.40(+4.12%)
Nov 25, 2020 10.20 10.40 9.500 9.700 48,500 +0.00(+0.00%)
Nov 24, 2020 8.473 10.20 8.473 9.700 81,915 +1.10(+12.78%)
Nov 23, 2020 9.000 9.000 8.500 8.601 21,658 -0.20(-2.26%)
Nov 20, 2020 8.600 9.050 8.452 8.800 21,900 +0.19(+2.15%)
Nov 19, 2020 8.650 8.800 8.543 8.615 7,396 -0.05(-0.63%)
Nov 18, 2020 8.698 8.900 8.502 8.670 9,049 +0.06(+0.76%)
Nov 17, 2020 8.500 8.700 8.400 8.605 6,135 +0.10(+1.16%)
Nov 16, 2020 8.500 8.900 8.300 8.506 11,537 -0.04(-0.43%)
Nov 13, 2020 8.300 8.700 8.300 8.543 16,050 +0.24(+2.93%)
Nov 12, 2020 8.600 8.600 8.200 8.300 12,760 -0.30(-3.45%)
Nov 11, 2020 8.500 8.599 8.220 8.597 9,590 +0.10(+1.14%)
Nov 10, 2020 8.800 8.800 8.400 8.500 8,320 -0.20(-2.30%)
Nov 09, 2020 8.499 8.800 8.200 8.700 15,939 +0.40(+4.82%)
Nov 06, 2020 8.500 8.700 8.011 8.300 23,420 -0.44(-5.03%)
Nov 05, 2020 8.200 8.900 7.902 8.740 98,176 +0.64(+7.94%)
Nov 04, 2020 8.300 8.300 7.725 8.097 14,138 +0.20(+2.49%)
Nov 03, 2020 7.700 8.500 7.700 7.900 18,338 +0.00(+0.00%)
Nov 02, 2020 8.500 8.500 7.600 7.900 33,286 -0.74(-8.56%)
Oct 30, 2020 8.500 9.880 8.350 8.640 72,730 +0.29(+3.52%)
Oct 29, 2020 8.290 8.418 7.700 8.346 25,504 -0.05(-0.64%)
Oct 28, 2020 8.900 8.900 8.200 8.400 25,175 -0.80(-8.70%)
Oct 27, 2020 9.800 9.800 8.900 9.200 25,462 -0.10(-1.08%)
Oct 26, 2020 9.200 10.70 8.900 9.300 134,556 +0.34(+3.75%)
Oct 23, 2020 9.400 9.499 8.919 8.964 10,260 -0.43(-4.58%)
Oct 22, 2020 8.702 9.900 8.700 9.394 63,173 +0.59(+6.75%)
Oct 21, 2020 8.900 9.100 8.600 8.800 9,054 -0.20(-2.22%)
Oct 20, 2020 9.200 9.300 8.900 9.000 4,502 -0.30(-3.23%)
Oct 19, 2020 9.200 9.500 8.900 9.300 13,288 +0.39(+4.37%)
Oct 16, 2020 9.100 9.200 8.801 8.911 4,460 -0.29(-3.14%)
Oct 15, 2020 9.200 9.300 9.000 9.200 4,919 -0.10(-1.08%)
Oct 14, 2020 9.100 9.600 9.000 9.300 8,417 +0.20(+2.20%)
Oct 13, 2020 9.500 9.600 9.100 9.100 8,690 -0.40(-4.21%)
Oct 12, 2020 9.600 9.800 9.500 9.500 6,529 -0.10(-1.04%)
Oct 09, 2020 9.700 9.800 9.401 9.600 7,510 -0.10(-1.03%)
Oct 08, 2020 8.870 9.729 8.722 9.700 21,081 +0.80(+8.99%)
Oct 07, 2020 8.900 9.100 8.600 8.900 14,614 +0.18(+2.10%)
Oct 06, 2020 9.000 9.054 8.700 8.717 9,804 +0.05(+0.54%)
Oct 05, 2020 8.694 9.000 8.560 8.670 5,893 -0.03(-0.34%)
Oct 02, 2020 8.800 9.000 8.500 8.700 9,580 -0.20(-2.25%)
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.