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

Xenetic Biosciences Inc (NQ: XBIO )

3.960 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 6, 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 28, 2017 564.00 582.00 528.00 562.56 185 +14.16(+2.58%)
Apr 27, 2017 566.93 566.93 523.20 548.40 162 +0.00(+0.00%)
Apr 26, 2017 558.00 564.00 540.00 548.40 135 +8.40(+1.56%)
Apr 25, 2017 521.04 540.00 510.00 540.00 133 -2.75(-0.51%)
Apr 24, 2017 537.60 555.60 535.20 542.75 247 +12.35(+2.33%)
Apr 21, 2017 540.00 570.00 528.00 530.40 597 -9.60(-1.78%)
Apr 20, 2017 554.40 555.60 532.28 540.00 80 -15.70(-2.82%)
Apr 19, 2017 543.60 586.32 540.00 555.70 396 +7.30(+1.33%)
Apr 18, 2017 510.00 583.20 497.51 548.40 319 +44.40(+8.81%)
Apr 17, 2017 504.00 564.00 504.00 504.00 335 -24.00(-4.55%)
Apr 13, 2017 489.60 534.00 489.60 528.00 170 +22.80(+4.51%)
Apr 12, 2017 500.40 518.40 487.20 505.20 281 +1.20(+0.24%)
Apr 11, 2017 493.92 504.00 482.40 504.00 164 +5.47(+1.10%)
Apr 10, 2017 500.02 505.20 495.60 498.53 32 -10.27(-2.02%)
Apr 07, 2017 488.10 508.80 482.40 508.80 38 -4.80(-0.93%)
Apr 06, 2017 528.00 528.00 505.20 513.60 47 +12.00(+2.39%)
Apr 05, 2017 540.00 540.00 487.39 501.60 133 +15.60(+3.21%)
Apr 04, 2017 540.00 540.00 481.21 486.00 214 -62.40(-11.38%)
Apr 03, 2017 543.60 577.20 540.00 548.40 126 +2.40(+0.44%)
Mar 31, 2017 708.00 708.00 541.20 546.00 1,214 -106.80(-16.36%)
Mar 30, 2017 468.00 673.20 464.40 652.80 1,506 +200.04(+44.18%)
Mar 29, 2017 441.60 466.80 433.20 452.76 176 +11.16(+2.53%)
Mar 28, 2017 450.00 450.00 408.00 441.60 171 -8.40(-1.87%)
Mar 27, 2017 450.00 450.00 439.44 450.00 23 -17.03(-3.65%)
Mar 24, 2017 467.03 467.03 467.03 467.03 2 +16.55(+3.67%)
Mar 23, 2017 430.24 450.48 426.00 450.48 10 -10.50(-2.28%)
Mar 22, 2017 420.00 462.00 420.00 460.98 12 +16.98(+3.82%)
Mar 21, 2017 466.80 466.80 420.00 444.00 20 -24.00(-5.13%)
Mar 17, 2017 468.00 468.00 468.00 1 -5.40(-1.14%)
Mar 16, 2017 472.80 492.00 470.40 473.40 25 -22.56(-4.55%)
Mar 15, 2017 502.80 502.80 430.80 495.96 27 +51.96(+11.70%)
Mar 14, 2017 427.20 445.20 399.60 444.00 6 -24.00(-5.13%)
Mar 13, 2017 486.22 490.80 405.60 468.00 60 +14.40(+3.17%)
Mar 10, 2017 480.00 480.00 446.28 453.60 66 -38.40(-7.80%)
Mar 09, 2017 508.94 508.94 458.40 492.00 6 +0.00(+0.00%)
Mar 08, 2017 471.60 492.00 471.60 492.00 10 +18.00(+3.80%)
Mar 07, 2017 474.00 474.00 456.00 474.00 14 -9.00(-1.86%)
Mar 06, 2017 511.20 511.20 450.00 483.00 65 -41.22(-7.86%)
Mar 02, 2017 524.22 524.22 524.22 0 +29.34(+5.93%)
Mar 01, 2017 490.80 505.01 490.80 494.88 41 -5.76(-1.15%)
Feb 28, 2017 526.79 526.79 490.80 500.64 140 +2.64(+0.53%)
Feb 27, 2017 526.56 526.56 461.88 498.00 191 -45.84(-8.43%)
Feb 23, 2017 543.84 543.84 543.84 0 +16.08(+3.05%)
Feb 21, 2017 527.76 527.76 527.76 0 -11.03(-2.05%)
Feb 17, 2017 538.79 538.79 538.79 0 -5.00(-0.92%)
Feb 16, 2017 544.20 544.80 540.66 543.79 49 +2.95(+0.55%)
Feb 15, 2017 540.00 540.84 525.60 540.84 47 -4.00(-0.73%)
Feb 14, 2017 582.78 582.78 544.84 544.84 66 -7.16(-1.30%)
Feb 13, 2017 572.86 572.98 552.00 552.00 21 -32.04(-5.49%)
Feb 10, 2017 587.58 588.00 582.00 584.04 22 +8.04(+1.40%)
Feb 09, 2017 576.00 590.40 576.00 576.00 15 +18.00(+3.23%)
Feb 07, 2017 558.00 558.00 558.00 0 +11.50(+2.10%)
Feb 06, 2017 596.40 596.40 546.50 546.50 16 -5.50(-1.00%)
Feb 03, 2017 545.59 552.00 545.59 552.00 35 -18.96(-3.32%)
Feb 02, 2017 560.40 570.96 558.00 570.96 11 -19.44(-3.29%)
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.