Indicators

Xenetic Biosciences Inc (NQ: XBIO )

3.910 -0.070 (-1.76%)

Streaming Delayed Price Updated: 3:54 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	10.30	10.50	10.00	10.04	6,840	+0.04(+0.42%)
May 28, 2020	10.10	10.40	9.800	10.00	12,298	+0.00(+0.00%)
May 27, 2020	10.20	10.40	9.800	10.00	12,144	-0.40(-3.85%)
May 26, 2020	10.50	10.70	10.00	10.40	33,001	+0.40(+4.00%)
May 22, 2020	9.500	12.00	9.211	10.00	225,200	+0.60(+6.38%)
May 21, 2020	9.400	9.800	9.200	9.400	8,815	-0.20(-2.08%)
May 20, 2020	10.00	10.30	9.300	9.600	28,096	-0.90(-8.57%)
May 19, 2020	10.40	12.20	9.200	10.50	261,317	+1.70(+19.32%)
May 18, 2020	8.800	9.100	8.600	8.800	7,497	-0.15(-1.64%)
May 15, 2020	9.200	9.200	8.600	8.947	4,620	+0.05(+0.53%)
May 14, 2020	9.000	9.400	8.300	8.900	9,757	-0.20(-2.20%)
May 13, 2020	9.300	10.30	8.900	9.100	24,187	+0.10(+1.11%)
May 12, 2020	9.000	9.300	8.700	9.000	5,222	-0.01(-0.09%)
May 11, 2020	9.300	9.400	8.800	9.008	9,464	-0.04(-0.46%)
May 08, 2020	9.100	9.400	9.000	9.050	12,710	+0.15(+1.69%)
May 07, 2020	8.800	9.100	8.600	8.900	4,805	+0.00(+0.00%)
May 06, 2020	9.000	9.100	8.600	8.900	10,312	+0.00(+0.00%)
May 05, 2020	8.700	9.400	8.700	8.900	7,854	+0.30(+3.49%)
May 04, 2020	8.600	9.050	8.100	8.600	6,515	+0.00(+0.00%)

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.