ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

2.140 +0.010 (+0.47%)
Streaming Delayed Price Updated: 3:59 PM EST, Feb 11, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 7,307 -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%)
Jan 02, 2026 2.160 2.190 2.110 2.150 17,134 -0.02(-0.92%)
Dec 31, 2025 2.094 2.180 2.094 2.170 18,578 +0.09(+4.33%)
Dec 30, 2025 1.980 2.100 1.980 2.080 26,663 +0.05(+2.46%)
Dec 29, 2025 2.020 2.075 1.950 2.030 38,137 -0.05(-2.40%)
Dec 26, 2025 2.160 2.170 2.010 2.080 54,818 -0.12(-5.45%)
Dec 24, 2025 2.220 2.259 2.200 2.200 6,950 -0.03(-1.35%)
Dec 23, 2025 2.170 2.263 2.170 2.230 13,669 -0.01(-0.45%)
Dec 22, 2025 2.200 2.287 2.150 2.240 34,543 +0.09(+4.19%)
Dec 19, 2025 2.070 2.180 2.070 2.150 25,920 +0.09(+4.37%)
Dec 18, 2025 2.000 2.100 1.980 2.060 27,217 +0.04(+1.98%)
Dec 17, 2025 2.035 2.080 1.910 2.020 54,736 -0.05(-2.42%)
Dec 16, 2025 2.330 2.330 1.900 2.070 79,885 -0.26(-11.16%)
Dec 15, 2025 2.400 2.400 2.250 2.330 54,377 -0.11(-4.51%)
Dec 12, 2025 2.420 2.530 2.410 2.440 21,690 +0.02(+0.83%)
Dec 11, 2025 2.400 2.460 2.340 2.420 30,994 +0.02(+0.83%)
Dec 10, 2025 2.640 2.640 2.310 2.400 82,381 -0.06(-2.56%)
Dec 09, 2025 2.390 2.490 2.370 2.463 14,330 +0.02(+0.94%)
Dec 08, 2025 2.530 2.530 2.370 2.440 28,182 -0.09(-3.56%)
Dec 05, 2025 2.550 2.610 2.470 2.530 22,095 -0.01(-0.39%)
Dec 04, 2025 2.420 2.540 2.360 2.540 12,201 +0.12(+4.96%)
Dec 03, 2025 2.660 2.660 2.310 2.420 65,010 -0.03(-1.22%)
Dec 02, 2025 2.520 2.520 2.401 2.450 13,554 +0.00(+0.00%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.