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

Xenetic Biosciences Inc (NQ: XBIO )

4.422 +0.192 (+4.53%)
Streaming Delayed Price Updated: 10:02 AM EDT, Oct 2, 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 (%)
Oct 01, 2024 4.470 4.470 4.060 4.230 12,412 -0.09(-2.08%)
Sep 30, 2024 3.830 5.090 3.822 4.320 180,241 +0.51(+13.39%)
Sep 27, 2024 3.810 3.810 3.810 3.810 640 -0.08(-2.18%)
Sep 26, 2024 3.740 3.975 3.693 3.895 14,071 -0.08(-1.90%)
Sep 25, 2024 3.700 3.990 3.660 3.970 17,802 +0.19(+5.04%)
Sep 24, 2024 3.800 3.910 3.700 3.780 14,679 -0.08(-2.01%)
Sep 23, 2024 3.990 3.990 3.610 3.857 3,705 -0.11(-2.83%)
Sep 20, 2024 3.760 3.970 3.750 3.970 5,505 +0.22(+5.87%)
Sep 19, 2024 3.730 3.750 3.650 3.750 4,699 +0.10(+2.74%)
Sep 18, 2024 3.600 4.000 3.600 3.650 10,131 -0.05(-1.35%)
Sep 17, 2024 3.890 3.910 3.610 3.700 14,147 -0.28(-7.15%)
Sep 16, 2024 3.630 3.991 3.630 3.985 8,050 -0.01(-0.15%)
Sep 13, 2024 3.965 4.130 3.910 3.991 2,201 +0.15(+3.79%)
Sep 12, 2024 3.880 4.030 3.730 3.845 3,269 +0.16(+4.20%)
Sep 11, 2024 3.620 3.690 3.600 3.690 7,602 +0.07(+1.93%)
Sep 10, 2024 3.620 3.620 3.620 3.620 409 -0.08(-2.14%)
Sep 09, 2024 3.800 3.831 3.620 3.699 9,123 -0.23(-5.87%)
Sep 06, 2024 3.740 4.010 3.730 3.930 7,921 +0.13(+3.42%)
Sep 05, 2024 3.790 4.060 3.790 3.800 8,267 -0.29(-7.07%)
Sep 04, 2024 3.780 4.090 3.780 4.089 615 +0.22(+5.63%)
Sep 03, 2024 4.020 4.100 3.770 3.871 5,964 -0.22(-5.35%)
Aug 30, 2024 3.860 4.090 3.860 4.090 421 +0.22(+5.82%)
Aug 29, 2024 3.787 4.020 3.610 3.865 2,141 +0.11(+3.04%)
Aug 28, 2024 3.900 4.010 3.750 3.751 20,383 -0.36(-8.85%)
Aug 27, 2024 3.900 4.330 3.900 4.115 8,202 -0.03(-0.78%)
Aug 26, 2024 4.040 4.340 3.800 4.147 23,519 -0.15(-3.55%)
Aug 23, 2024 4.320 4.320 4.080 4.300 5,541 -0.03(-0.64%)
Aug 22, 2024 4.148 4.328 4.140 4.328 11,666 +0.25(+6.07%)
Aug 21, 2024 4.160 4.190 4.080 4.080 3,201 +0.01(+0.25%)
Aug 20, 2024 3.640 4.115 3.640 4.070 8,775 +0.31(+8.36%)
Aug 19, 2024 3.260 3.756 3.150 3.756 76,369 +0.50(+15.21%)
Aug 16, 2024 3.150 3.620 3.150 3.260 83,161 +0.11(+3.49%)
Aug 15, 2024 3.280 3.290 2.800 3.150 59,989 -0.14(-4.26%)
Aug 14, 2024 3.010 3.500 3.010 3.290 42,502 -0.21(-6.00%)
Aug 13, 2024 3.160 3.633 3.160 3.500 26,518 +0.23(+7.03%)
Aug 12, 2024 3.350 3.390 3.230 3.270 1,709 -0.13(-3.82%)
Aug 09, 2024 3.640 3.670 3.400 3.400 3,110 -0.17(-4.76%)
Aug 08, 2024 3.520 3.870 3.500 3.570 4,787 -0.01(-0.28%)
Aug 07, 2024 3.300 3.653 3.300 3.580 4,752 +0.25(+7.65%)
Aug 06, 2024 3.580 3.820 2.780 3.326 26,276 -0.34(-9.38%)
Aug 05, 2024 4.000 5.200 3.372 3.670 67,618 -0.34(-8.48%)
Aug 02, 2024 4.054 4.230 4.000 4.010 3,813 -0.24(-5.65%)
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.