• Image 01
  • Image 02
  • Image 03
  • Image 04
  • Image 05
  • Image 06
Need assistance? Contact Us: 1-800-255-5897

Menu

  • Home
  • About Us
    • Company Overview
    • Management Team
    • Board of Directors
  • Your Loan Service Center
  • MAKE A PAYMENT
  • Business Service Center
  • Contact Us
  • Home
  • About Us
    • Company Overview
    • Management Team
    • Board of Directors
  • Your Loan Service Center
  • MAKE A PAYMENT
  • Business Service Center
  • Contact Us
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

4.390 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 16, 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:
    Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec
Year:
    2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 2025
Range:
    1 Month 3 Month 1 Year
Date Open High Low Close Volume Change (%)
Oct 16, 2025 4.810 4.890 4.260 4.390 136,125 -0.42(-8.73%)
Oct 15, 2025 5.120 5.280 4.566 4.810 188,758 -0.26(-5.13%)
Oct 14, 2025 5.230 5.900 4.945 5.070 259,368 -0.30(-5.59%)
Oct 13, 2025 6.430 6.515 5.370 5.370 373,436 -0.96(-15.17%)
Oct 10, 2025 8.870 8.870 5.850 6.330 998,682 -3.13(-33.09%)
Oct 09, 2025 9.210 10.24 8.510 9.460 766,618 -0.90(-8.69%)
Oct 08, 2025 11.70 13.93 9.340 10.36 47,399,392 +6.07(+141.49%)
Oct 07, 2025 3.260 4.728 3.240 4.290 289,713 +1.05(+32.44%)
Oct 06, 2025 3.220 3.320 3.165 3.239 4,626 -0.02(-0.64%)
Oct 03, 2025 3.260 3.260 2.810 3.260 30,640 -0.03(-0.90%)
Oct 02, 2025 3.110 3.290 3.080 3.290 56,348 +0.19(+6.12%)
Oct 01, 2025 3.140 3.280 3.100 3.100 9,490 -0.04(-1.27%)
Sep 30, 2025 3.120 3.200 3.110 3.140 2,421 -0.10(-3.09%)
Sep 29, 2025 3.110 3.240 3.100 3.240 5,750 +0.14(+4.52%)
Sep 26, 2025 3.270 3.270 3.070 3.100 6,878 -0.14(-4.32%)
Sep 25, 2025 3.189 3.240 3.189 3.240 1,382 -0.01(-0.31%)
Sep 24, 2025 3.280 3.290 3.164 3.250 4,014 +0.02(+0.62%)
Sep 23, 2025 3.180 3.330 3.180 3.230 4,558 +0.11(+3.53%)
Sep 22, 2025 3.130 3.350 3.070 3.120 8,411 -0.01(-0.32%)
Sep 19, 2025 3.160 3.228 3.040 3.130 16,847 +0.01(+0.32%)
Sep 18, 2025 3.390 3.390 3.070 3.120 12,629 -0.15(-4.59%)
Sep 17, 2025 3.260 3.330 3.040 3.270 28,604 +0.04(+1.08%)
Sep 16, 2025 3.420 3.420 3.111 3.235 17,367 -0.24(-6.89%)
Sep 15, 2025 3.520 3.544 3.260 3.474 17,857 -0.13(-3.49%)
Sep 12, 2025 3.060 3.700 3.060 3.600 49,296 +0.50(+16.13%)
Sep 11, 2025 3.000 3.250 3.000 3.100 20,888 +0.12(+4.03%)
Sep 10, 2025 3.100 3.120 2.900 2.980 6,136 -0.12(-3.92%)
Sep 09, 2025 2.950 3.120 2.900 3.102 16,600 +0.05(+1.69%)
Sep 08, 2025 3.040 3.070 2.975 3.050 5,906 -0.02(-0.66%)
Sep 05, 2025 3.080 3.080 2.970 3.070 5,817 -0.01(-0.17%)
Sep 04, 2025 3.110 3.180 3.000 3.076 7,750 +0.04(+1.34%)
Sep 03, 2025 3.010 3.180 3.000 3.035 31,002 -0.00(-0.11%)
Sep 02, 2025 2.870 3.038 2.790 3.038 23,563 +0.19(+6.61%)
Aug 29, 2025 2.850 2.940 2.800 2.850 21,053 +0.00(+0.00%)
Aug 28, 2025 2.889 2.923 2.850 2.850 3,714 +0.01(+0.35%)
Aug 27, 2025 2.965 2.966 2.840 2.840 7,191 -0.05(-1.73%)
Aug 26, 2025 2.910 3.000 2.780 2.890 31,368 +0.03(+1.05%)
Aug 25, 2025 3.010 3.030 2.840 2.860 9,973 -0.17(-5.61%)
Aug 22, 2025 2.800 3.150 2.719 3.030 20,558 +0.21(+7.45%)
Aug 21, 2025 2.860 2.860 2.781 2.820 4,143 +0.03(+1.07%)
Aug 20, 2025 2.770 2.870 2.762 2.790 3,527 -0.03(-1.00%)
Aug 19, 2025 2.940 2.984 2.723 2.818 10,834 -0.12(-3.98%)
Aug 18, 2025 2.860 2.987 2.860 2.935 5,864 +0.08(+2.62%)
Aug 15, 2025 2.910 2.980 2.860 2.860 2,889 -0.06(-2.22%)
Aug 14, 2025 2.990 3.000 2.810 2.925 9,209 -0.07(-2.17%)
Aug 13, 2025 2.770 2.990 2.712 2.990 26,071 +0.20(+7.17%)
Aug 12, 2025 2.760 2.790 2.625 2.790 8,076 +0.03(+1.09%)
Aug 11, 2025 2.810 2.855 2.660 2.760 18,136 -0.01(-0.36%)
Aug 08, 2025 2.900 2.900 2.770 2.770 10,192 -0.20(-6.73%)
Aug 07, 2025 2.900 3.040 2.890 2.970 6,394 +0.06(+2.06%)
Aug 06, 2025 3.150 3.150 2.870 2.910 28,611 -0.25(-8.06%)
Aug 05, 2025 3.140 3.260 3.030 3.165 11,309 -0.04(-1.09%)
Aug 04, 2025 3.180 3.200 3.011 3.200 19,356 -0.01(-0.47%)
FinancialContent
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.
© 2025 FinancialContent. All rights reserved.

Having difficulty making your payments? We're here to help! Call 1-800-255-5897

Copyright © 2019 Franklin Credit Management Corporation
All Rights Reserved
Contact Us | Privacy Policy | Terms of Use | Sitemap