Xenetic Biosciences Inc (NQ: XBIO )

3.770 -0.330 (-8.05%)
Streaming Delayed Price Updated: 11:17 AM EST, Nov 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 3.980 4.650 3.810 4.100 36,596 +0.01(+0.37%)
Oct 31, 2024 4.110 4.277 4.010 4.085 11,456 -0.20(-4.56%)
Oct 30, 2024 3.785 4.300 3.713 4.280 32,105 +0.57(+15.36%)
Oct 29, 2024 3.800 3.990 3.610 3.710 26,365 -0.21(-5.36%)
Oct 28, 2024 3.790 3.920 3.780 3.920 4,926 +0.12(+3.29%)
Oct 25, 2024 3.700 4.090 3.700 3.795 4,287 +0.08(+2.29%)
Oct 24, 2024 3.680 3.750 3.640 3.710 10,303 +0.11(+3.06%)
Oct 23, 2024 3.650 3.760 3.586 3.600 8,576 -0.03(-0.83%)
Oct 22, 2024 3.810 3.840 3.620 3.630 13,270 -0.14(-3.59%)
Oct 21, 2024 3.670 3.808 3.670 3.765 4,311 -0.05(-1.44%)
Oct 18, 2024 3.570 3.820 3.570 3.820 4,310 +0.14(+3.80%)
Oct 17, 2024 3.620 3.730 3.580 3.680 10,473 -0.03(-0.81%)
Oct 16, 2024 3.810 3.820 3.600 3.710 8,592 -0.08(-2.08%)
Oct 15, 2024 3.620 3.790 3.560 3.789 12,676 +0.08(+2.26%)
Oct 14, 2024 3.600 3.705 3.600 3.705 8,434 -0.02(-0.40%)
Oct 11, 2024 3.810 3.895 3.655 3.720 3,919 -0.14(-3.63%)
Oct 10, 2024 4.010 4.010 3.860 3.860 1,455 -0.19(-4.57%)
Oct 09, 2024 3.990 4.359 3.884 4.045 10,237 -0.04(-1.10%)
Oct 08, 2024 4.130 4.340 4.030 4.090 14,136 -0.16(-3.76%)
Oct 07, 2024 4.410 4.430 4.193 4.250 13,750 -0.27(-5.97%)
Oct 04, 2024 4.233 4.730 4.130 4.520 17,330 -0.01(-0.23%)
Oct 03, 2024 4.619 4.705 4.240 4.530 26,972 -0.04(-0.98%)
Oct 02, 2024 4.270 4.660 4.270 4.575 22,033 +0.34(+8.16%)
Oct 01, 2024 4.470 4.470 4.060 4.230 12,412 -0.09(-2.08%)
Sep 30, 2024 3.830 5.090 3.822 4.320 180,241 +0.51(+13.39%)
Sep 27, 2024 3.810 3.810 3.810 3.810 640 -0.08(-2.18%)
Sep 26, 2024 3.740 3.975 3.693 3.895 14,071 -0.08(-1.90%)
Sep 25, 2024 3.700 3.990 3.660 3.970 17,802 +0.19(+5.04%)
Sep 24, 2024 3.800 3.910 3.700 3.780 14,679 -0.08(-2.01%)
Sep 23, 2024 3.990 3.990 3.610 3.857 3,705 -0.11(-2.83%)
Sep 20, 2024 3.760 3.970 3.750 3.970 5,505 +0.22(+5.87%)
Sep 19, 2024 3.730 3.750 3.650 3.750 4,699 +0.10(+2.74%)
Sep 18, 2024 3.600 4.000 3.600 3.650 10,131 -0.05(-1.35%)
Sep 17, 2024 3.890 3.910 3.610 3.700 14,147 -0.28(-7.15%)
Sep 16, 2024 3.630 3.991 3.630 3.985 8,050 -0.01(-0.15%)
Sep 13, 2024 3.965 4.130 3.910 3.991 2,201 +0.15(+3.79%)
Sep 12, 2024 3.880 4.030 3.730 3.845 3,269 +0.16(+4.20%)
Sep 11, 2024 3.620 3.690 3.600 3.690 7,602 +0.07(+1.93%)
Sep 10, 2024 3.620 3.620 3.620 3.620 409 -0.08(-2.14%)
Sep 09, 2024 3.800 3.831 3.620 3.699 9,123 -0.23(-5.87%)
Sep 06, 2024 3.740 4.010 3.730 3.930 7,921 +0.13(+3.42%)
Sep 05, 2024 3.790 4.060 3.790 3.800 8,267 -0.29(-7.07%)
Sep 04, 2024 3.780 4.090 3.780 4.089 615 +0.22(+5.63%)
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.