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)

2.630 +0.050 (+1.94%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 28, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2025 2.620 2.721 2.560 2.630 36,727 +0.05(+1.94%)
Nov 26, 2025 2.540 2.680 2.481 2.580 22,955 +0.06(+2.38%)
Nov 25, 2025 2.410 2.535 2.410 2.520 19,243 +0.06(+2.44%)
Nov 24, 2025 2.370 2.574 2.370 2.460 54,700 +0.04(+1.65%)
Nov 21, 2025 2.290 2.440 2.290 2.420 41,345 +0.11(+4.76%)
Nov 20, 2025 2.590 2.590 2.289 2.310 101,215 -0.23(-9.06%)
Nov 19, 2025 2.500 2.720 2.500 2.540 207,998 -0.03(-1.17%)
Nov 18, 2025 2.520 2.620 2.410 2.570 39,511 +0.08(+3.21%)
Nov 17, 2025 2.560 2.680 2.450 2.490 50,815 -0.11(-4.23%)
Nov 14, 2025 2.510 2.700 2.510 2.600 47,402 +0.03(+1.17%)
Nov 13, 2025 2.610 2.690 2.540 2.570 44,577 -0.07(-2.65%)
Nov 12, 2025 2.790 2.790 2.600 2.640 34,961 -0.09(-3.30%)
Nov 11, 2025 2.660 2.760 2.511 2.730 31,678 +0.08(+3.02%)
Nov 10, 2025 2.620 2.770 2.595 2.650 89,449 +0.07(+2.71%)
Nov 07, 2025 2.710 2.800 2.460 2.580 83,676 -0.14(-5.15%)
Nov 06, 2025 2.760 2.780 2.660 2.720 45,222 -0.05(-1.81%)
Nov 05, 2025 2.860 2.870 2.750 2.770 57,636 -0.08(-2.81%)
Nov 04, 2025 3.080 3.120 2.850 2.850 61,014 -0.27(-8.65%)
Nov 03, 2025 3.300 3.350 3.110 3.120 58,837 -0.22(-6.59%)
Oct 31, 2025 3.290 3.450 3.260 3.340 59,069 +0.05(+1.52%)
Oct 30, 2025 3.360 3.420 3.260 3.290 51,704 -0.13(-3.80%)
Oct 29, 2025 3.620 3.620 3.300 3.420 128,140 -0.16(-4.47%)
Oct 28, 2025 3.730 3.730 3.440 3.580 137,260 -0.17(-4.53%)
Oct 27, 2025 4.010 4.110 3.610 3.750 112,821 -0.26(-6.48%)
Oct 24, 2025 3.980 4.150 3.800 4.010 80,226 +0.15(+3.89%)
Oct 23, 2025 3.720 3.900 3.660 3.860 106,598 +0.15(+4.04%)
Oct 22, 2025 3.830 3.850 3.560 3.710 134,355 -0.16(-4.13%)
Oct 21, 2025 4.100 4.245 3.800 3.870 155,039 -0.23(-5.61%)
Oct 20, 2025 4.300 4.510 4.050 4.100 90,946 -0.11(-2.61%)
Oct 17, 2025 4.280 4.430 4.150 4.210 80,757 -0.18(-4.10%)
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%)
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.