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

Xenetic Biosciences Inc (NQ: XBIO )

4.390 -0.510 (-10.41%)
Streaming Delayed Price Updated: 3:16 PM EDT, Oct 2, 2023 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 (%)
Sep 29, 2023 4.652 4.910 4.652 4.900 1,794 -0.07(-1.41%)
Sep 28, 2023 5.640 5.640 4.930 4.970 8,761 -0.68(-12.03%)
Sep 27, 2023 5.700 5.755 5.640 5.649 4,655 -0.05(-0.89%)
Sep 26, 2023 5.620 5.813 5.620 5.700 2,707 +0.04(+0.71%)
Sep 25, 2023 5.770 5.660 5.660 5.660 7,296 -0.02(-0.35%)
Sep 22, 2023 5.784 5.785 5.660 5.680 8,536 -0.21(-3.57%)
Sep 21, 2023 5.765 5.896 5.600 5.890 15,524 +0.19(+3.42%)
Sep 20, 2023 5.700 5.970 5.577 5.695 7,543 +0.04(+0.80%)
Sep 19, 2023 5.210 5.680 5.190 5.650 14,801 +0.17(+3.10%)
Sep 18, 2023 5.325 5.574 5.150 5.480 19,999 +0.25(+4.78%)
Sep 15, 2023 5.020 5.440 5.020 5.230 36,051 +0.23(+4.56%)
Sep 14, 2023 4.850 5.002 4.760 5.002 9,578 +0.16(+3.35%)
Sep 13, 2023 4.550 4.920 4.550 4.840 17,233 +0.30(+6.61%)
Sep 12, 2023 4.630 4.720 4.500 4.540 5,632 -0.09(-1.94%)
Sep 11, 2023 4.410 4.695 4.390 4.630 31,998 +0.22(+4.99%)
Sep 08, 2023 4.210 4.490 4.210 4.410 6,417 +0.20(+4.75%)
Sep 07, 2023 4.250 4.340 4.210 4.210 15,517 +0.00(+0.00%)
Sep 06, 2023 4.200 4.220 4.150 4.210 9,441 -0.04(-0.82%)
Sep 05, 2023 4.500 4.586 4.200 4.245 47,974 -0.12(-2.86%)
Sep 01, 2023 4.170 4.490 4.166 4.370 29,136 +0.36(+8.98%)
Aug 31, 2023 3.840 4.300 3.810 4.010 36,545 +0.16(+4.16%)
Aug 30, 2023 3.950 4.000 3.800 3.850 14,045 +0.09(+2.39%)
Aug 29, 2023 3.950 4.077 3.720 3.760 11,825 -0.15(-3.84%)
Aug 28, 2023 3.870 4.080 3.870 3.910 21,726 +0.11(+2.89%)
Aug 25, 2023 3.800 3.870 3.800 3.800 2,359 +0.03(+0.80%)
Aug 24, 2023 3.740 3.840 3.740 3.770 3,307 +0.05(+1.34%)
Aug 23, 2023 3.720 3.750 3.710 3.720 4,892 +0.02(+0.54%)
Aug 22, 2023 3.600 3.950 3.600 3.700 2,362 +0.10(+2.78%)
Aug 21, 2023 3.600 3.800 3.600 3.600 4,730 +0.04(+1.12%)
Aug 18, 2023 3.850 3.900 3.550 3.560 9,193 -0.26(-6.81%)
Aug 17, 2023 3.980 3.980 3.815 3.820 1,766 +0.03(+0.79%)
Aug 16, 2023 3.820 4.040 3.780 3.790 13,658 +0.10(+2.78%)
Aug 15, 2023 3.690 3.688 3.688 3.688 514 +0.04(+1.03%)
Aug 14, 2023 3.720 3.720 3.650 3.650 5,245 +0.01(+0.27%)
Aug 11, 2023 3.860 3.890 3.630 3.640 5,910 +0.03(+0.83%)
Aug 10, 2023 3.610 3.833 3.600 3.610 8,910 +0.01(+0.28%)
Aug 09, 2023 3.600 3.810 3.600 3.600 5,257 +0.01(+0.28%)
Aug 08, 2023 3.580 3.784 3.580 3.590 1,489 -0.01(-0.28%)
Aug 07, 2023 3.700 3.880 3.600 3.600 6,713 -0.24(-6.25%)
Aug 04, 2023 3.870 3.870 3.660 3.840 5,029 +0.00(+0.00%)
Aug 03, 2023 3.800 3.850 3.770 3.840 2,356 -0.03(-0.79%)
Aug 02, 2023 3.790 3.871 3.741 3.871 1,191 +0.00(+0.02%)
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.