Indicators

Xenetic Biosciences Inc (NQ: XBIO )

3.800 -0.110 (-2.81%)

Streaming Delayed Price Updated: 11:11 AM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	24.10	24.80	23.50	23.70	21,630	-0.30(-1.25%)
Jan 28, 2021	24.50	25.10	23.30	24.00	28,696	-0.30(-1.23%)
Jan 27, 2021	25.50	26.70	24.20	24.30	35,986	-2.50(-9.33%)
Jan 26, 2021	27.50	27.70	26.60	26.80	24,123	-0.50(-1.83%)
Jan 25, 2021	26.50	27.90	26.30	27.30	45,645	+1.00(+3.80%)
Jan 22, 2021	26.20	26.99	24.70	26.30	37,170	+1.10(+4.37%)
Jan 21, 2021	25.60	25.60	24.20	25.20	56,117	-1.10(-4.18%)
Jan 20, 2021	27.40	27.50	26.20	26.30	33,671	-1.30(-4.71%)
Jan 19, 2021	27.30	28.50	26.60	27.60	55,726	+0.40(+1.47%)
Jan 15, 2021	29.50	30.90	27.10	27.20	83,820	-1.60(-5.56%)
Jan 14, 2021	26.40	29.40	26.40	28.80	104,936	+2.00(+7.46%)
Jan 13, 2021	26.30	27.90	24.50	26.80	67,840	+1.10(+4.28%)
Jan 12, 2021	28.20	28.40	24.80	25.70	118,377	-1.10(-4.10%)
Jan 11, 2021	26.60	29.40	25.60	26.80	227,028	+2.60(+10.74%)
Jan 08, 2021	23.10	24.30	22.40	24.20	51,940	+1.20(+5.22%)
Jan 07, 2021	24.30	24.50	22.10	23.00	73,171	-1.20(-4.96%)
Jan 06, 2021	21.50	28.40	21.50	24.20	291,812	+2.80(+13.08%)
Jan 05, 2021	21.10	21.80	20.80	21.40	29,430	-0.10(-0.47%)

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.