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

Xenetic Biosciences Inc (NQ: XBIO )

3.608 +0.058 (+1.63%)
Streaming Delayed Price Updated: 3:50 PM EDT, May 17, 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 (%)
Apr 30, 2018 223.20 223.20 211.21 214.80 23 +1.20(+0.56%)
Apr 27, 2018 217.20 218.40 210.00 213.60 46 -4.80(-2.20%)
Apr 26, 2018 222.00 226.55 218.40 218.40 24 -3.60(-1.62%)
Apr 25, 2018 222.00 222.00 222.00 222.00 7 -2.40(-1.07%)
Apr 24, 2018 232.80 232.80 224.40 224.40 42 -1.78(-0.79%)
Apr 23, 2018 228.00 232.80 222.11 226.18 56 -11.42(-4.81%)
Apr 20, 2018 238.70 238.70 227.11 237.60 12 +1.32(+0.56%)
Apr 19, 2018 234.00 236.28 234.00 236.28 16 +2.28(+0.97%)
Apr 18, 2018 248.40 248.40 227.20 234.00 97 -16.80(-6.70%)
Apr 17, 2018 237.60 254.33 234.00 250.80 90 +6.00(+2.45%)
Apr 16, 2018 234.14 264.00 234.00 244.80 359 +12.01(+5.16%)
Apr 13, 2018 222.00 232.80 222.00 232.79 189 +2.39(+1.04%)
Apr 12, 2018 230.40 231.49 218.29 230.40 22 -4.80(-2.04%)
Apr 11, 2018 229.20 235.20 229.20 235.20 9 +7.20(+3.16%)
Apr 10, 2018 223.20 232.80 223.20 228.00 39 +2.40(+1.06%)
Apr 09, 2018 236.40 236.40 222.00 225.60 97 -9.60(-4.08%)
Apr 06, 2018 241.20 249.60 235.20 235.20 21 -15.60(-6.22%)
Apr 05, 2018 247.20 251.89 247.20 250.80 27 +9.59(+3.97%)
Apr 04, 2018 259.20 223.20 241.21 165 -17.99(-6.94%)
Apr 03, 2018 267.60 291.60 259.20 259.20 24 -9.60(-3.57%)
Apr 02, 2018 284.93 304.68 256.80 268.80 98 +10.80(+4.19%)
Mar 29, 2018 258.00 258.00 258.00 0 +3.60(+1.42%)
Mar 28, 2018 243.00 256.80 243.00 254.40 114 -10.80(-4.07%)
Mar 27, 2018 244.90 265.20 244.80 265.20 49 +20.40(+8.33%)
Mar 26, 2018 254.42 254.42 241.20 244.80 35 +1.20(+0.49%)
Mar 23, 2018 241.20 251.99 240.00 243.60 50 +0.00(+0.00%)
Mar 22, 2018 242.40 254.60 241.20 243.60 82 +1.20(+0.50%)
Mar 21, 2018 253.20 274.80 242.40 242.40 130 -7.21(-2.89%)
Mar 20, 2018 271.20 286.15 249.61 249.61 116 -13.19(-5.02%)
Mar 19, 2018 262.80 272.40 257.99 262.80 101 -19.20(-6.81%)
Mar 16, 2018 300.10 332.40 250.80 282.00 236 -3.60(-1.26%)
Mar 15, 2018 324.00 324.00 282.00 285.60 190 -38.40(-11.85%)
Mar 14, 2018 235.20 324.00 235.20 324.00 613 +88.80(+37.76%)
Mar 13, 2018 237.60 253.20 235.20 235.20 196 -10.80(-4.39%)
Mar 12, 2018 241.20 267.18 241.20 246.00 71 -1.20(-0.49%)
Mar 09, 2018 256.80 260.40 243.60 247.20 48 -4.80(-1.90%)
Mar 08, 2018 274.08 274.08 241.20 252.00 139 -9.60(-3.67%)
Mar 07, 2018 249.61 264.00 247.20 261.60 131 +13.20(+5.31%)
Mar 06, 2018 248.40 255.60 240.00 248.40 115 +9.60(+4.02%)
Mar 05, 2018 252.00 252.00 238.80 238.80 66 -6.00(-2.45%)
Mar 02, 2018 234.00 280.79 234.00 244.80 424 +9.97(+4.25%)
Mar 01, 2018 234.00 234.83 232.80 234.83 24 +0.83(+0.35%)
Feb 28, 2018 244.80 244.80 234.00 234.00 35 -8.40(-3.47%)
Feb 27, 2018 234.36 242.40 231.60 242.40 47 +5.33(+2.25%)
Feb 26, 2018 237.60 241.20 237.07 237.07 31 +11.47(+5.09%)
Feb 23, 2018 238.80 249.25 225.36 225.60 115 -20.76(-8.43%)
Feb 22, 2018 243.60 246.36 241.20 246.36 9 +8.76(+3.69%)
Feb 21, 2018 256.80 256.80 237.60 237.60 121 -4.80(-1.98%)
Feb 20, 2018 242.40 242.40 242.40 242.40 1 +3.59(+1.50%)
Feb 16, 2018 238.81 238.81 238.81 0 +12.01(+5.30%)
Feb 15, 2018 241.20 241.20 226.80 226.80 64 -13.09(-5.46%)
Feb 14, 2018 247.64 261.60 239.89 239.89 115 +1.09(+0.46%)
Feb 12, 2018 238.80 238.80 238.80 0 -1.20(-0.50%)
Feb 09, 2018 248.40 249.64 240.00 240.00 73 -1.09(-0.45%)
Feb 08, 2018 246.34 276.00 238.20 241.09 157 -12.89(-5.07%)
Feb 07, 2018 238.80 238.80 238.80 253.98 21 +12.78(+5.30%)
Feb 06, 2018 247.20 262.80 226.80 241.20 171 -10.80(-4.29%)
Feb 05, 2018 247.81 252.00 247.81 252.00 22 +1.20(+0.48%)
Feb 02, 2018 265.20 265.20 247.20 250.80 33 -7.72(-2.98%)
Feb 01, 2018 252.00 266.40 252.00 258.52 37 +7.72(+3.08%)
Jan 31, 2018 270.00 277.75 250.80 250.80 132 -15.60(-5.86%)
Jan 30, 2018 280.24 268.80 266.40 68 -2.40(-0.89%)
Jan 29, 2018 259.20 286.84 259.20 268.80 23 +3.60(+1.36%)
Jan 26, 2018 277.80 277.80 260.40 265.20 77 +3.60(+1.38%)
Jan 25, 2018 262.92 285.04 260.46 261.60 45 -7.20(-2.68%)
Jan 24, 2018 259.20 280.80 250.92 268.80 113 +18.00(+7.18%)
Jan 23, 2018 256.80 286.80 248.40 250.80 159 +0.00(+0.00%)
Jan 22, 2018 290.40 300.24 246.01 250.80 180 -34.80(-12.18%)
Jan 19, 2018 325.20 345.78 268.80 285.60 161 -13.20(-4.42%)
Jan 18, 2018 319.20 381.12 264.79 298.80 755 +23.84(+8.67%)
Jan 17, 2018 234.00 314.39 228.00 274.96 2,136 +42.16(+18.11%)
Jan 16, 2018 234.00 234.00 229.20 232.80 39 +1.20(+0.52%)
Jan 12, 2018 231.60 231.60 231.60 0 -2.40(-1.03%)
Jan 11, 2018 237.60 237.60 228.01 234.00 13 +6.00(+2.63%)
Jan 10, 2018 231.61 233.08 223.20 228.00 41 -4.80(-2.06%)
Jan 09, 2018 241.80 258.00 230.40 232.80 176 -18.01(-7.18%)
Jan 08, 2018 244.80 256.78 244.80 250.81 70 +3.61(+1.46%)
Jan 05, 2018 265.20 282.23 242.30 247.20 74 -8.41(-3.29%)
Jan 04, 2018 240.00 265.21 225.61 255.61 211 +20.41(+8.68%)
Jan 03, 2018 225.60 241.20 225.60 235.20 84 +7.20(+3.16%)
Jan 02, 2018 230.22 228.00 228.00 49 -2.22(-0.96%)
Dec 29, 2017 230.22 230.22 230.22 0 -4.98(-2.12%)
Dec 28, 2017 237.43 237.43 230.58 235.20 22 -3.60(-1.51%)
Dec 27, 2017 246.00 246.00 232.80 238.80 34 -7.20(-2.93%)
Dec 26, 2017 234.00 246.00 220.80 246.00 60 +13.20(+5.67%)
Dec 22, 2017 243.60 247.20 232.80 232.80 145 -20.40(-8.06%)
Dec 21, 2017 260.86 260.86 244.80 253.20 177 -4.88(-1.89%)
Dec 20, 2017 265.20 265.20 256.80 258.08 74 +2.48(+0.97%)
Dec 19, 2017 265.20 276.00 254.40 255.60 134 -6.00(-2.29%)
Dec 18, 2017 258.30 264.95 258.30 261.60 16 +2.40(+0.93%)
Dec 15, 2017 247.20 265.19 247.20 259.20 143 +9.60(+3.85%)
Dec 14, 2017 261.60 265.80 249.60 249.60 229 +0.00(+0.00%)
Dec 13, 2017 253.20 274.80 243.72 249.60 523 +1.20(+0.48%)
Dec 12, 2017 246.00 249.60 246.00 248.40 21 +0.00(+0.00%)
Dec 11, 2017 246.00 250.80 245.80 248.40 42 -8.40(-3.27%)
Dec 08, 2017 253.20 256.80 244.80 256.80 118 -1.20(-0.47%)
Dec 07, 2017 252.00 261.60 246.00 258.00 83 -1.20(-0.46%)
Dec 06, 2017 254.41 266.40 254.41 259.20 31 +4.80(+1.89%)
Dec 05, 2017 254.40 262.80 254.40 254.40 45 -8.40(-3.20%)
Dec 04, 2017 271.20 259.20 262.80 56 +4.80(+1.86%)
Dec 01, 2017 273.68 277.20 249.60 258.00 140 +3.60(+1.42%)
Nov 30, 2017 272.40 276.00 254.40 254.40 15 -14.40(-5.36%)
Nov 29, 2017 265.20 270.00 260.52 268.80 59 +14.40(+5.66%)
Nov 28, 2017 256.80 270.00 254.40 254.40 91 -7.20(-2.75%)
Nov 27, 2017 271.20 284.40 261.60 261.60 63 -19.37(-6.89%)
Nov 24, 2017 265.32 280.97 265.32 280.97 17 +9.77(+3.60%)
Nov 22, 2017 272.28 273.60 271.20 271.20 35 -1.20(-0.44%)
Nov 21, 2017 273.60 279.60 266.40 272.40 93 +6.00(+2.25%)
Nov 20, 2017 272.40 291.60 264.00 266.40 274 -14.40(-5.13%)
Nov 17, 2017 286.01 298.30 271.20 280.80 149 -9.60(-3.31%)
Nov 16, 2017 261.60 305.45 254.59 290.40 132 +28.80(+11.01%)
Nov 15, 2017 271.20 283.20 246.00 261.60 236 +9.60(+3.81%)
Nov 14, 2017 265.74 271.20 252.00 252.00 51 -14.40(-5.41%)
Nov 13, 2017 258.00 267.60 250.80 266.40 98 +7.20(+2.78%)
Nov 10, 2017 250.80 263.12 250.80 259.20 49 -10.81(-4.00%)
Nov 09, 2017 280.80 280.80 252.01 270.01 72 +15.66(+6.16%)
Nov 08, 2017 267.60 276.80 248.40 254.35 83 -12.05(-4.52%)
Nov 07, 2017 297.60 322.98 266.40 266.40 104 -31.20(-10.48%)
Nov 06, 2017 301.20 305.17 288.00 297.60 163 -19.20(-6.06%)
Nov 03, 2017 334.80 334.80 273.60 316.80 398 -19.20(-5.71%)
Nov 02, 2017 283.20 443.39 283.20 336.00 1,476 +70.80(+26.70%)
Nov 01, 2017 255.48 267.48 230.47 265.20 136 +8.40(+3.27%)
Oct 31, 2017 246.00 256.80 246.00 256.80 46 -7.20(-2.73%)
Oct 30, 2017 270.00 270.00 240.01 264.00 38 -7.68(-2.83%)
Oct 27, 2017 252.00 271.68 252.00 271.68 15 +17.95(+7.08%)
Oct 26, 2017 265.51 267.60 247.55 253.73 25 -21.83(-7.92%)
Oct 25, 2017 266.40 286.80 240.00 275.56 322 -16.04(-5.50%)
Oct 24, 2017 343.68 343.68 260.70 291.60 113 -44.00(-13.11%)
Oct 23, 2017 339.24 339.24 330.00 335.60 9 +11.60(+3.58%)
Oct 20, 2017 329.24 348.00 324.00 324.00 30 -16.80(-4.93%)
Oct 19, 2017 349.20 350.39 330.00 340.80 37 -9.60(-2.74%)
Oct 18, 2017 351.58 355.20 350.40 350.40 29 -1.20(-0.34%)
Oct 17, 2017 351.60 368.75 351.60 351.60 44 +9.60(+2.81%)
Oct 16, 2017 344.40 375.60 336.79 342.00 99 +3.60(+1.06%)
Oct 13, 2017 339.47 358.80 338.00 338.40 68 +0.00(+0.00%)
Oct 12, 2017 354.00 354.00 337.20 338.40 102 -15.60(-4.41%)
Oct 11, 2017 342.00 370.80 336.12 354.00 117 +12.00(+3.51%)
Oct 10, 2017 354.01 358.80 340.92 342.00 69 -14.40(-4.04%)
Oct 09, 2017 384.00 384.00 354.00 356.40 144 +0.00(+0.00%)
Oct 06, 2017 384.00 405.60 319.20 356.40 520 -39.60(-10.00%)
Oct 05, 2017 358.80 480.00 351.78 396.00 1,302 +70.80(+21.77%)
Oct 04, 2017 390.00 397.20 307.20 325.20 534 -81.60(-20.06%)
Oct 03, 2017 238.25 538.80 214.80 406.80 3,411 +191.99(+89.37%)
Oct 02, 2017 240.00 240.00 210.00 214.81 223 -27.59(-11.38%)
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%)
Jul 03, 2017 345.60 360.00 312.00 313.20 37 -18.00(-5.43%)
Jun 30, 2017 309.60 358.64 288.00 331.20 78 +21.60(+6.98%)
Jun 29, 2017 314.40 314.40 274.80 309.60 102 -4.92(-1.56%)
Jun 28, 2017 307.20 319.50 307.20 314.52 40 -8.27(-2.56%)
Jun 27, 2017 339.24 339.24 290.02 322.79 82 +2.39(+0.75%)
Jun 26, 2017 316.80 353.64 286.20 320.40 101 +28.80(+9.88%)
Jun 23, 2017 316.80 316.80 291.60 291.60 9 -2.40(-0.82%)
Jun 22, 2017 314.40 314.40 294.00 294.00 12 -7.20(-2.39%)
Jun 21, 2017 334.80 350.45 301.20 301.20 99 -33.60(-10.04%)
Jun 20, 2017 302.40 336.00 264.72 334.80 116 +33.60(+11.16%)
Jun 19, 2017 312.00 324.04 301.20 301.20 25 -10.80(-3.46%)
Jun 16, 2017 328.80 342.00 312.00 312.00 36 -20.40(-6.14%)
Jun 15, 2017 346.68 355.20 332.40 332.40 6 -22.80(-6.42%)
Jun 14, 2017 354.00 355.20 353.89 355.20 16 -4.80(-1.33%)
Jun 13, 2017 356.40 360.00 349.20 360.00 46 +3.60(+1.01%)
Jun 12, 2017 348.00 356.40 333.60 356.40 44 -3.60(-1.00%)
Jun 09, 2017 361.20 363.60 360.00 360.00 28 +26.40(+7.91%)
Jun 08, 2017 360.00 368.40 333.60 333.60 7 -7.20(-2.11%)
Jun 07, 2017 360.00 360.00 308.40 340.80 92 -37.20(-9.84%)
Jun 06, 2017 354.01 378.00 350.40 378.00 79 +16.80(+4.65%)
Jun 05, 2017 372.00 376.80 365.40 361.20 121 -14.40(-3.83%)
Jun 02, 2017 366.00 384.00 366.00 375.60 116 +8.40(+2.29%)
Jun 01, 2017 376.80 382.80 359.53 367.20 63 -7.20(-1.92%)
May 31, 2017 384.01 384.01 374.40 374.40 85 -19.20(-4.88%)
May 30, 2017 396.00 411.60 387.60 393.60 90 -24.00(-5.75%)
May 26, 2017 395.65 417.60 388.80 417.60 113 +32.39(+8.41%)
May 25, 2017 418.80 420.00 385.21 385.21 30 -0.29(-0.07%)
May 24, 2017 428.40 428.41 385.20 385.50 10 -40.50(-9.51%)
May 23, 2017 472.80 474.00 392.20 426.00 159 +32.40(+8.23%)
May 22, 2017 332.40 393.60 282.00 393.60 566 +3.61(+0.93%)
May 19, 2017 356.40 389.99 348.00 389.99 132 +31.19(+8.69%)
May 18, 2017 352.80 382.79 348.00 358.80 83 +3.60(+1.01%)
May 17, 2017 360.00 384.00 355.20 355.20 298 +11.09(+3.22%)
May 16, 2017 394.80 394.80 324.00 344.11 292 -39.89(-10.39%)
May 15, 2017 390.00 410.39 384.00 384.00 63 +0.00(+0.00%)
May 12, 2017 426.00 436.38 384.00 384.00 71 -49.20(-11.36%)
May 11, 2017 448.80 460.72 432.00 433.20 51 -16.80(-3.73%)
May 10, 2017 482.59 482.59 450.00 450.00 70 -24.00(-5.06%)
May 09, 2017 481.20 504.00 470.40 474.00 213 -12.00(-2.47%)
May 08, 2017 522.00 539.16 486.00 486.00 216 -38.40(-7.32%)
May 05, 2017 546.00 553.20 507.60 524.40 249 -12.00(-2.24%)
May 04, 2017 534.00 580.80 531.60 536.40 295 +0.00(+0.00%)
May 03, 2017 528.00 540.00 522.79 536.40 110 +4.80(+0.90%)
May 02, 2017 534.00 564.00 531.60 531.60 328 +0.00(+0.00%)
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.