Please Enable JavaScript

www.cablinginstall.comis using a security service for protection against online attacks.
The service requires full JavaScript support in order to view this website.

Please enable JavaScript on your browser and try again.

www.cablinginstall.com is using a security service for protection against online attacks. This process is automatic. You will be redirected once the validation process is complete.

Xenetic Biosciences Inc (NQ: XBIO )

3.785 +0.122 (+3.33%)

Streaming Delayed Price Updated: 3:41 PM EST, Nov 5, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 05, 2024	3.740	3.980	3.600	3.785	16,150	+0.12(+3.33%)
Nov 04, 2024	3.900	3.900	3.600	3.663	45,502	-0.44(-10.66%)
Nov 01, 2024	3.980	4.650	3.810	4.100	36,596	+0.01(+0.37%)
Oct 31, 2024	4.110	4.277	4.010	4.085	11,456	-0.20(-4.56%)
Oct 30, 2024	3.785	4.300	3.713	4.280	32,105	+0.57(+15.36%)
Oct 29, 2024	3.800	3.990	3.610	3.710	26,365	-0.21(-5.36%)
Oct 28, 2024	3.790	3.920	3.780	3.920	4,926	+0.12(+3.29%)
Oct 25, 2024	3.700	4.090	3.700	3.795	4,287	+0.08(+2.29%)
Oct 24, 2024	3.680	3.750	3.640	3.710	10,303	+0.11(+3.06%)
Oct 23, 2024	3.650	3.760	3.586	3.600	8,576	-0.03(-0.83%)
Oct 22, 2024	3.810	3.840	3.620	3.630	13,270	-0.14(-3.59%)
Oct 21, 2024	3.670	3.808	3.670	3.765	4,311	-0.05(-1.44%)
Oct 18, 2024	3.570	3.820	3.570	3.820	4,310	+0.14(+3.80%)
Oct 17, 2024	3.620	3.730	3.580	3.680	10,473	-0.03(-0.81%)
Oct 16, 2024	3.810	3.820	3.600	3.710	8,592	-0.08(-2.08%)
Oct 15, 2024	3.620	3.790	3.560	3.789	12,676	+0.08(+2.26%)
Oct 14, 2024	3.600	3.705	3.600	3.705	8,434	-0.02(-0.40%)
Oct 11, 2024	3.810	3.895	3.655	3.720	3,919	-0.14(-3.63%)
Oct 10, 2024	4.010	4.010	3.860	3.860	1,455	-0.19(-4.57%)
Oct 09, 2024	3.990	4.359	3.884	4.045	10,237	-0.04(-1.10%)
Oct 08, 2024	4.130	4.340	4.030	4.090	14,136	-0.16(-3.76%)
Oct 07, 2024	4.410	4.430	4.193	4.250	13,750	-0.27(-5.97%)
Oct 04, 2024	4.230	4.730	4.130	4.520	17,335	-0.01(-0.23%)
Oct 03, 2024	4.619	4.705	4.240	4.530	26,972	-0.04(-0.98%)
Oct 02, 2024	4.270	4.660	4.270	4.575	22,033	+0.34(+8.16%)
Oct 01, 2024	4.470	4.470	4.060	4.230	12,412	-0.09(-2.08%)
Sep 30, 2024	3.830	5.090	3.822	4.320	180,241	+0.51(+13.39%)
Sep 27, 2024	3.810	3.810	3.810	3.810	640	-0.08(-2.18%)
Sep 26, 2024	3.740	3.975	3.693	3.895	14,071	-0.08(-1.90%)
Sep 25, 2024	3.700	3.990	3.660	3.970	17,802	+0.19(+5.04%)
Sep 24, 2024	3.800	3.910	3.700	3.780	14,679	-0.08(-2.01%)
Sep 23, 2024	3.990	3.990	3.610	3.857	3,705	-0.11(-2.83%)
Sep 20, 2024	3.760	3.970	3.750	3.970	5,505	+0.22(+5.87%)
Sep 19, 2024	3.730	3.750	3.650	3.750	4,699	+0.10(+2.74%)
Sep 18, 2024	3.600	4.000	3.600	3.650	10,131	-0.05(-1.35%)
Sep 17, 2024	3.890	3.910	3.610	3.700	14,147	-0.28(-7.15%)
Sep 16, 2024	3.630	3.991	3.630	3.985	8,050	-0.01(-0.15%)
Sep 13, 2024	3.965	4.130	3.910	3.991	2,201	+0.15(+3.79%)
Sep 12, 2024	3.880	4.030	3.730	3.845	3,269	+0.16(+4.20%)
Sep 11, 2024	3.620	3.690	3.600	3.690	7,602	+0.07(+1.93%)
Sep 10, 2024	3.620	3.620	3.620	3.620	409	-0.08(-2.14%)
Sep 09, 2024	3.800	3.831	3.620	3.699	9,123	-0.23(-5.87%)
Sep 06, 2024	3.740	4.010	3.730	3.930	7,921	+0.13(+3.42%)
Sep 05, 2024	3.790	4.060	3.790	3.800	8,267	-0.29(-7.07%)
Sep 04, 2024	3.780	4.090	3.780	4.089	615	+0.22(+5.63%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.