Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Xenetic Biosciences Inc (NQ: XBIO )

3.960 +0.240 (+6.45%)
Streaming Delayed Price Updated: 3:26 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
May 01, 2024 4.340 4.340 3.820 4.135 3,489 -0.17(-3.84%)
Apr 30, 2024 4.000 4.340 3.770 4.300 3,282 +0.30(+7.50%)
Apr 29, 2024 3.970 4.178 3.800 4.000 3,998 -0.09(-2.20%)
Apr 26, 2024 3.990 4.130 3.990 4.090 667 +0.31(+8.32%)
Apr 25, 2024 3.800 3.975 3.750 3.776 1,657 -0.07(-1.92%)
Apr 23, 2024 3.850 537 +0.09(+2.39%)
Apr 22, 2024 4.060 4.100 3.760 3.760 7,198 -0.44(-10.48%)
Apr 19, 2024 3.980 4.200 3.980 4.200 767 +0.06(+1.45%)
Apr 18, 2024 3.920 4.390 3.920 4.140 7,906 +0.28(+7.25%)
Apr 17, 2024 4.300 4.300 3.812 3.860 2,773 -0.15(-3.86%)
Apr 16, 2024 3.910 4.015 3.820 4.015 2,611 -0.12(-3.02%)
Apr 15, 2024 4.110 4.315 4.110 4.140 9,138 -0.19(-4.39%)
Apr 12, 2024 4.460 4.460 4.330 4.330 1,419 -0.10(-2.24%)
Apr 11, 2024 4.560 4.560 4.340 4.429 7,140 -0.26(-5.48%)
Apr 10, 2024 4.640 4.686 4.640 4.686 5,270 -0.03(-0.72%)
Apr 09, 2024 4.660 4.730 4.650 4.720 1,528 +0.07(+1.51%)
Apr 08, 2024 4.620 4.740 4.620 4.650 3,917 +0.02(+0.43%)
Apr 05, 2024 4.480 4.640 4.410 4.630 2,487 +0.23(+5.22%)
Apr 04, 2024 4.710 4.710 4.400 4.400 3,481 -0.22(-4.76%)
Apr 03, 2024 4.390 4.640 4.310 4.620 31,817 +0.23(+5.24%)
Apr 02, 2024 4.150 4.467 4.150 4.390 20,170 +0.19(+4.52%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.