Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Mar 18, 2026	3.130	3.130	2.930	3.120	22,350	+0.00(+0.00%)
Mar 17, 2026	3.240	3.280	2.820	3.120	42,135	-0.26(-7.69%)
Mar 16, 2026	2.880	3.490	2.771	3.380	116,612	+0.57(+20.38%)
Mar 13, 2026	2.890	2.890	2.590	2.808	66,499	+0.24(+9.46%)
Mar 12, 2026	2.670	2.670	2.510	2.565	28,569	-0.06(-2.47%)
Mar 11, 2026	2.650	2.650	2.470	2.630	14,895	-0.01(-0.38%)
Mar 10, 2026	2.430	2.650	2.420	2.640	106,087	+0.33(+14.29%)
Mar 09, 2026	2.210	2.320	2.200	2.310	5,567	+0.02(+0.87%)
Mar 06, 2026	2.290	2.408	2.270	2.290	3,621	+0.02(+0.88%)
Mar 05, 2026	2.220	2.390	2.220	2.270	3,629	-0.15(-6.19%)
Mar 04, 2026	2.251	2.430	2.200	2.420	7,804	+0.09(+3.86%)
Mar 03, 2026	2.430	2.470	2.251	2.330	19,991	-0.22(-8.63%)
Mar 02, 2026	2.480	2.550	2.350	2.550	7,526	+0.02(+0.79%)
Feb 27, 2026	2.360	2.580	2.350	2.530	41,871	+0.11(+4.55%)
Feb 26, 2026	2.460	2.460	2.310	2.420	13,244	-0.02(-0.82%)
Feb 25, 2026	2.360	2.450	2.302	2.440	7,888	+0.08(+3.39%)
Feb 24, 2026	2.260	2.360	2.212	2.360	14,731	+0.10(+4.42%)
Feb 23, 2026	2.230	2.310	2.212	2.260	7,804	+0.01(+0.44%)
Feb 20, 2026	2.200	2.250	2.200	2.250	3,061	-0.03(-1.32%)
Feb 19, 2026	2.300	2.320	2.220	2.280	26,188	-0.07(-2.98%)
Feb 18, 2026	2.260	2.410	2.225	2.350	28,462	+0.17(+7.80%)
Feb 17, 2026	2.170	2.200	2.160	2.180	9,733	+0.01(+0.28%)
Feb 13, 2026	2.400	2.458	2.160	2.174	39,459	-0.22(-9.04%)
Feb 12, 2026	2.140	2.490	2.100	2.390	111,145	+0.25(+11.68%)
Feb 11, 2026	2.150	2.150	2.080	2.140	15,766	+0.01(+0.47%)
Feb 10, 2026	2.110	2.130	2.070	2.130	7,066	+0.00(+0.00%)
Feb 09, 2026	2.080	2.130	2.050	2.130	25,555	+0.05(+2.40%)
Feb 06, 2026	2.080	2.144	2.080	2.080	10,430	+0.00(+0.00%)
Feb 05, 2026	2.150	2.150	2.080	2.080	28,135	-0.10(-4.59%)
Feb 04, 2026	2.170	2.205	2.120	2.180	23,533	+0.01(+0.28%)
Feb 03, 2026	2.250	2.270	2.170	2.174	15,162	-0.08(-3.38%)
Feb 02, 2026	2.270	2.281	2.220	2.250	6,234	+0.03(+1.35%)
Jan 30, 2026	2.350	2.350	2.210	2.220	15,584	-0.11(-4.72%)
Jan 29, 2026	2.520	2.520	2.320	2.330	20,942	-0.16(-6.46%)
Jan 28, 2026	2.520	2.600	2.480	2.491	7,166	-0.06(-2.31%)
Jan 27, 2026	2.670	2.690	2.550	2.550	44,191	+0.00(+0.00%)
Jan 26, 2026	2.610	2.640	2.510	2.550	15,487	-0.10(-3.77%)
Jan 23, 2026	2.790	2.790	2.598	2.650	30,752	-0.12(-4.19%)
Jan 22, 2026	2.460	2.770	2.420	2.766	42,536	+0.35(+14.30%)
Jan 21, 2026	2.490	2.550	2.410	2.420	27,883	-0.08(-3.20%)
Jan 20, 2026	2.400	2.530	2.375	2.500	56,979	+0.08(+3.48%)
Jan 16, 2026	2.260	2.490	2.201	2.416	81,732	+0.14(+6.01%)
Jan 15, 2026	2.300	2.300	2.225	2.279	22,945	+0.07(+3.12%)
Jan 14, 2026	2.240	2.240	2.200	2.210	18,397	+0.00(+0.00%)
Jan 13, 2026	2.260	2.270	2.210	2.210	32,871	-0.09(-3.75%)
Jan 12, 2026	2.220	2.310	2.180	2.296	18,960	+0.09(+4.08%)
Jan 09, 2026	2.180	2.235	2.177	2.206	7,787	+0.02(+0.96%)
Jan 08, 2026	2.200	2.249	2.160	2.185	19,540	+0.02(+0.80%)
Jan 07, 2026	2.140	2.170	2.110	2.168	7,277	+0.05(+2.54%)
Jan 06, 2026	2.200	2.247	2.100	2.114	22,232	-0.08(-3.69%)
Jan 05, 2026	2.140	2.197	2.130	2.195	10,463	+0.04(+2.09%)

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 Privacy Policy and Terms Of Service.

Financial News

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

Historical Prices

Popular Pages