Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Xenetic Biosciences Inc (NQ: XBIO )

3.790 UNCHANGED

Streaming Delayed Price Updated: 3:57 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jun 11, 2024	3.790	3.850	3.730	3.790	2,665	-0.11(-2.82%)
Jun 10, 2024	3.800	3.900	3.800	3.900	2,612	-0.01(-0.26%)
Jun 07, 2024	3.950	4.022	3.820	3.910	1,361	-0.07(-1.76%)
Jun 06, 2024	4.070	4.070	3.800	3.980	3,752	-0.04(-1.08%)
Jun 05, 2024	4.000	4.100	3.830	4.024	11,864	+0.02(+0.59%)
Jun 04, 2024	4.040	4.140	3.950	4.000	2,919	-0.05(-1.30%)
Jun 03, 2024	4.040	4.150	3.950	4.053	3,465	+0.15(+3.91%)
May 31, 2024	3.710	3.955	3.710	3.900	902	+0.16(+4.28%)
May 30, 2024	3.740	3.740	3.740	3.740	2,023	-0.03(-0.91%)
May 29, 2024	3.700	3.775	3.700	3.775	997	-0.05(-1.19%)
May 28, 2024	3.900	3.900	3.710	3.820	3,019	-0.08(-2.02%)
May 24, 2024	3.758	3.899	3.700	3.899	2,811	+0.06(+1.62%)
May 23, 2024	3.880	3.880	3.650	3.837	6,370	-0.12(-3.12%)
May 22, 2024	3.830	4.080	3.800	3.960	14,392	+0.24(+6.45%)
May 21, 2024	3.860	3.860	3.720	3.720	942	-0.05(-1.33%)
May 20, 2024	3.700	3.838	3.510	3.770	13,001	+0.16(+4.49%)
May 17, 2024	3.720	3.930	3.608	3.608	1,786	+0.06(+1.63%)
May 16, 2024	3.950	3.950	3.550	3.550	11,323	-0.41(-10.25%)
May 15, 2024	3.850	3.956	3.850	3.956	1,659	+0.16(+4.09%)
May 14, 2024	3.830	3.860	3.800	3.800	1,029	-0.12(-3.06%)
May 13, 2024	3.900	4.015	3.837	3.920	1,454	+0.02(+0.63%)
May 10, 2024	4.000	4.000	3.810	3.896	3,379	-0.15(-3.62%)
May 09, 2024	4.200	4.200	3.900	4.042	1,148	+0.12(+2.97%)
May 08, 2024	3.830	3.925	3.830	3.925	1,695	+0.07(+1.95%)
May 07, 2024	4.200	4.201	3.850	3.850	3,398	-0.11(-2.78%)
May 06, 2024	3.850	4.193	3.810	3.960	10,893	-0.31(-7.26%)
May 03, 2024	3.850	4.270	3.814	4.270	5,746	+0.37(+9.49%)
May 02, 2024	3.950	4.020	3.900	3.900	1,052	-0.23(-5.68%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Xenetic Biosciences Inc (NQ: XBIO )

Historical Prices