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

Xenetic Biosciences, Inc. - Common Stock (NQ:XBIO)

2.670 +0.210 (+8.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 2, 2025 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 01, 2025 2.650 2.675 2.450 2.460 5,416 -0.15(-5.75%)
Mar 31, 2025 3.070 3.120 2.501 2.610 40,555 -0.51(-16.35%)
Mar 28, 2025 3.250 3.430 3.120 3.120 3,995 -0.14(-4.30%)
Mar 27, 2025 3.266 3.313 3.250 3.260 6,770 -0.01(-0.30%)
Mar 26, 2025 3.380 3.380 3.270 3.270 3,710 -0.11(-3.25%)
Mar 25, 2025 3.380 3.380 3.351 3.380 1,610 +0.00(+0.00%)
Mar 24, 2025 3.370 3.440 3.370 3.380 2,364 +0.01(+0.30%)
Mar 21, 2025 3.480 3.480 3.370 3.370 2,358 -0.03(-0.88%)
Mar 20, 2025 3.450 3.636 3.400 3.400 11,139 -0.12(-3.52%)
Mar 19, 2025 3.420 3.631 3.420 3.524 8,753 +0.06(+1.85%)
Mar 18, 2025 3.690 3.860 3.460 3.460 13,816 -0.21(-5.72%)
Mar 17, 2025 3.600 3.670 3.475 3.670 866 +0.17(+4.86%)
Mar 14, 2025 3.360 3.700 3.360 3.500 5,487 +0.11(+3.24%)
Mar 13, 2025 3.680 3.680 3.250 3.390 14,252 -0.20(-5.57%)
Mar 12, 2025 3.560 3.680 3.560 3.590 1,016 -0.04(-1.10%)
Mar 11, 2025 3.813 3.813 3.630 3.630 2,797 -0.01(-0.27%)
Mar 10, 2025 3.710 3.710 3.640 3.640 6,340 -0.12(-3.32%)
Mar 07, 2025 3.845 3.845 3.765 3.765 2,477 -0.02(-0.66%)
Mar 06, 2025 3.800 3.811 3.780 3.790 1,526 -0.04(-1.04%)
Mar 05, 2025 3.830 4.120 3.830 3.830 2,924 -0.06(-1.54%)
Mar 04, 2025 3.930 3.930 3.790 3.890 4,354 -0.17(-4.19%)
Mar 03, 2025 3.800 4.060 3.790 4.060 8,073 +0.14(+3.57%)
Feb 28, 2025 3.820 3.930 3.790 3.920 11,228 +0.12(+3.12%)
Feb 27, 2025 3.910 3.910 3.801 3.801 909 -0.13(-3.27%)
Feb 26, 2025 3.990 3.990 3.832 3.930 3,352 -0.05(-1.25%)
Feb 25, 2025 3.990 3.990 3.800 3.980 15,228 -0.01(-0.25%)
Feb 24, 2025 4.010 4.080 3.990 3.990 2,598 -0.04(-0.96%)
Feb 21, 2025 4.012 4.029 4.012 4.029 921 -0.00(-0.03%)
Feb 20, 2025 4.010 4.040 3.910 4.030 2,694 -0.08(-1.95%)
Feb 19, 2025 4.180 4.190 4.060 4.110 1,452 -0.08(-1.91%)
Feb 18, 2025 4.030 4.190 4.030 4.190 5,002 +0.18(+4.45%)
Feb 14, 2025 4.235 4.235 4.011 4.011 1,461 -0.18(-4.37%)
Feb 13, 2025 4.217 4.241 4.145 4.195 1,374 +0.08(+1.82%)
Feb 12, 2025 4.016 4.135 4.000 4.120 2,613 -0.02(-0.48%)
Feb 11, 2025 4.100 4.260 4.055 4.140 12,866 -0.06(-1.43%)
Feb 10, 2025 4.220 4.320 4.110 4.200 2,504 +0.11(+2.69%)
Feb 07, 2025 4.050 4.320 4.000 4.090 10,809 +0.00(+0.00%)
Feb 06, 2025 4.140 4.201 4.090 4.090 4,532 -0.07(-1.56%)
Feb 05, 2025 4.162 4.162 4.076 4.155 2,078 +0.03(+0.61%)
Feb 04, 2025 4.155 4.190 4.005 4.130 6,844 +0.07(+1.72%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.