Skip to main content

Xenetic Biosciences Inc (NQ: XBIO )

3.850 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 23, 2024 3.850 537 +0.09(+2.39%)
Apr 22, 2024 4.060 4.100 3.760 3.760 7,198 -0.44(-10.48%)
Apr 19, 2024 3.980 4.200 3.980 4.200 767 +0.06(+1.45%)
Apr 18, 2024 3.920 4.390 3.920 4.140 7,906 +0.28(+7.25%)
Apr 17, 2024 4.300 4.300 3.812 3.860 2,773 -0.15(-3.86%)
Apr 16, 2024 3.910 4.015 3.820 4.015 2,611 -0.12(-3.02%)
Apr 15, 2024 4.110 4.315 4.110 4.140 9,138 -0.19(-4.39%)
Apr 12, 2024 4.460 4.460 4.330 4.330 1,419 -0.10(-2.24%)
Apr 11, 2024 4.560 4.560 4.340 4.429 7,140 -0.26(-5.48%)
Apr 10, 2024 4.640 4.686 4.640 4.686 5,270 -0.03(-0.72%)
Apr 09, 2024 4.660 4.730 4.650 4.720 1,528 +0.07(+1.51%)
Apr 08, 2024 4.620 4.740 4.620 4.650 3,917 +0.02(+0.43%)
Apr 05, 2024 4.480 4.640 4.410 4.630 2,487 +0.23(+5.22%)
Apr 04, 2024 4.710 4.710 4.400 4.400 3,481 -0.22(-4.76%)
Apr 03, 2024 4.390 4.640 4.310 4.620 31,817 +0.23(+5.24%)
Apr 02, 2024 4.150 4.467 4.150 4.390 20,170 +0.19(+4.52%)
Apr 01, 2024 3.806 4.200 3.806 4.200 18,346 +0.43(+11.41%)
Mar 28, 2024 3.900 3.900 3.770 3.770 3,948 -0.21(-5.28%)
Mar 27, 2024 3.960 4.170 3.960 3.980 9,311 +0.16(+4.19%)
Mar 26, 2024 3.990 4.000 3.770 3.820 4,818 -0.13(-3.29%)
Mar 25, 2024 3.760 4.000 3.750 3.950 8,852 +0.09(+2.33%)
Mar 22, 2024 3.650 3.964 3.650 3.860 2,900 -0.09(-2.28%)
Mar 21, 2024 4.250 4.250 3.930 3.950 17,381 -0.25(-5.95%)
Mar 20, 2024 4.210 4.210 4.172 4.200 3,264 -0.05(-1.18%)
Mar 19, 2024 4.250 4.350 4.250 4.250 1,279 +0.00(+0.00%)
Mar 18, 2024 4.360 4.360 4.030 4.250 3,839 -0.10(-2.30%)
Mar 15, 2024 4.200 4.380 4.112 4.350 4,642 +0.16(+3.94%)
Mar 14, 2024 4.270 4.400 4.180 4.185 9,746 +0.02(+0.36%)
Mar 13, 2024 3.970 4.400 3.970 4.170 6,089 +0.17(+4.25%)
Mar 12, 2024 4.090 4.090 3.960 4.000 902 -0.28(-6.54%)
Mar 11, 2024 4.050 4.300 4.040 4.280 8,970 +0.21(+5.16%)
Mar 08, 2024 3.774 4.250 3.767 4.070 8,960 +0.09(+2.26%)
Mar 07, 2024 4.085 4.117 3.980 3.980 3,902 -0.25(-5.95%)
Mar 06, 2024 4.420 4.420 4.232 4.232 685 +0.14(+3.46%)
Mar 05, 2024 4.110 4.120 4.090 4.090 1,908 +0.04(+0.99%)
Mar 04, 2024 4.470 4.490 3.900 4.050 13,684 -0.30(-6.90%)
Mar 01, 2024 4.160 4.476 4.134 4.350 27,754 +0.21(+5.03%)
Feb 29, 2024 3.950 4.141 3.950 4.141 7,925 +0.24(+6.19%)
Feb 28, 2024 3.900 3.900 3.900 3.900 652 +0.07(+1.86%)
Feb 27, 2024 3.674 3.930 3.674 3.829 988 -0.08(-2.08%)
Feb 26, 2024 3.960 3.960 3.730 3.910 3,181 +0.11(+3.02%)
Feb 23, 2024 3.596 3.940 3.596 3.796 3,816 +0.19(+5.15%)
Feb 22, 2024 3.920 3.920 3.550 3.610 1,158 -0.17(-4.51%)
Feb 21, 2024 3.687 3.787 3.687 3.780 2,461 -0.07(-1.91%)
Feb 20, 2024 3.880 3.894 3.550 3.854 1,986 +0.01(+0.23%)
Feb 16, 2024 3.570 3.845 3.570 3.845 2,356 +0.29(+8.01%)
Feb 14, 2024 3.560 211 -0.38(-9.63%)
Feb 13, 2024 3.860 3.939 3.625 3.939 4,359 +0.08(+2.09%)
Feb 12, 2024 3.660 3.859 3.615 3.859 5,520 -0.00(-0.03%)
Feb 09, 2024 3.550 3.860 3.330 3.860 2,626 +0.13(+3.39%)
Feb 08, 2024 3.960 4.140 3.620 3.733 2,801 -0.03(-0.79%)
Feb 07, 2024 3.920 4.149 3.750 3.763 7,331 -0.16(-4.01%)
Feb 06, 2024 3.933 3.933 3.920 3.920 680 -0.04(-1.01%)
Feb 05, 2024 3.713 3.960 3.645 3.960 5,605 +0.16(+4.21%)
Feb 02, 2024 3.660 3.800 3.660 3.800 6,491 +0.13(+3.40%)
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.