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

Xenetic Biosciences Inc (NQ: XBIO )

3.900 +0.160 (+4.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
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.