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

Xenetic Biosciences Inc (NQ: XBIO )

4.200 +0.090 (+2.19%)
Streaming Delayed Price Updated: 3:15 PM EST, Nov 27, 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 27, 2024 4.130 4.470 4.090 4.200 60,749 +0.09(+2.19%)
Nov 26, 2024 3.950 4.250 3.930 4.110 20,635 +0.07(+1.73%)
Nov 25, 2024 4.200 4.340 3.940 4.040 84,175 -0.07(-1.58%)
Nov 22, 2024 4.020 4.210 3.900 4.105 9,036 +0.09(+2.30%)
Nov 21, 2024 3.810 4.020 3.810 4.013 5,190 +0.02(+0.57%)
Nov 20, 2024 3.810 4.080 3.800 3.990 4,928 +0.09(+2.31%)
Nov 19, 2024 3.880 4.000 3.700 3.900 15,621 -0.04(-1.02%)
Nov 18, 2024 3.690 4.000 3.580 3.940 72,527 +0.25(+6.78%)
Nov 15, 2024 3.670 3.730 3.660 3.690 2,698 +0.03(+0.82%)
Nov 14, 2024 3.710 3.900 3.580 3.660 15,792 +0.01(+0.27%)
Nov 13, 2024 4.010 4.110 3.620 3.650 54,670 -0.48(-11.62%)
Nov 12, 2024 4.400 4.430 4.000 4.130 103,342 +0.18(+4.56%)
Nov 11, 2024 4.380 4.600 3.860 3.950 104,631 +0.19(+5.05%)
Nov 08, 2024 3.780 3.900 3.650 3.760 13,286 -0.18(-4.57%)
Nov 07, 2024 3.680 3.990 3.620 3.940 15,378 +0.28(+7.65%)
Nov 06, 2024 3.900 3.930 3.600 3.660 77,145 -0.12(-3.30%)
Nov 05, 2024 3.740 3.980 3.600 3.785 16,150 +0.12(+3.33%)
Nov 04, 2024 3.900 3.900 3.600 3.663 45,502 -0.44(-10.66%)
Nov 01, 2024 3.980 4.650 3.810 4.100 36,596 +0.01(+0.37%)
Oct 31, 2024 4.110 4.277 4.010 4.085 11,456 -0.20(-4.56%)
Oct 30, 2024 3.785 4.300 3.713 4.280 32,105 +0.57(+15.36%)
Oct 29, 2024 3.800 3.990 3.610 3.710 26,365 -0.21(-5.36%)
Oct 28, 2024 3.790 3.920 3.780 3.920 4,926 +0.12(+3.29%)
Oct 25, 2024 3.700 4.090 3.700 3.795 4,287 +0.08(+2.29%)
Oct 24, 2024 3.680 3.750 3.640 3.710 10,303 +0.11(+3.06%)
Oct 23, 2024 3.650 3.760 3.586 3.600 8,576 -0.03(-0.83%)
Oct 22, 2024 3.810 3.840 3.620 3.630 13,270 -0.14(-3.59%)
Oct 21, 2024 3.670 3.808 3.670 3.765 4,311 -0.05(-1.44%)
Oct 18, 2024 3.570 3.820 3.570 3.820 4,310 +0.14(+3.80%)
Oct 17, 2024 3.620 3.730 3.580 3.680 10,473 -0.03(-0.81%)
Oct 16, 2024 3.810 3.820 3.600 3.710 8,592 -0.08(-2.08%)
Oct 15, 2024 3.620 3.790 3.560 3.789 12,676 +0.08(+2.26%)
Oct 14, 2024 3.600 3.705 3.600 3.705 8,434 -0.02(-0.40%)
Oct 11, 2024 3.810 3.895 3.655 3.720 3,919 -0.14(-3.63%)
Oct 10, 2024 4.010 4.010 3.860 3.860 1,455 -0.19(-4.57%)
Oct 09, 2024 3.990 4.359 3.884 4.045 10,237 -0.04(-1.10%)
Oct 08, 2024 4.130 4.340 4.030 4.090 14,136 -0.16(-3.76%)
Oct 07, 2024 4.410 4.430 4.193 4.250 13,750 -0.27(-5.97%)
Oct 04, 2024 4.233 4.730 4.130 4.520 17,330 -0.01(-0.23%)
Oct 03, 2024 4.619 4.705 4.240 4.530 26,972 -0.04(-0.98%)
Oct 02, 2024 4.270 4.660 4.270 4.575 22,033 +0.34(+8.16%)
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%)
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.