Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

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

Xenetic Biosciences Inc (NQ: XBIO )

4.240 UNCHANGED
Streaming Delayed Price Updated: 3:10 PM EDT, Jul 16, 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 (%)
Jul 16, 2024 4.100 4.372 4.090 4.240 7,477 +0.05(+1.19%)
Jul 15, 2024 4.160 4.376 4.040 4.190 12,263 +0.11(+2.70%)
Jul 12, 2024 4.110 4.238 4.080 4.080 2,341 +0.01(+0.25%)
Jul 11, 2024 4.010 4.385 4.010 4.070 28,228 +0.14(+3.56%)
Jul 10, 2024 4.200 4.250 3.910 3.930 10,082 -0.31(-7.31%)
Jul 09, 2024 4.030 4.300 4.030 4.240 7,021 -0.14(-3.20%)
Jul 08, 2024 4.000 4.380 4.000 4.380 3,861 +0.37(+9.23%)
Jul 05, 2024 3.820 4.010 3.820 4.010 2,664 +0.27(+7.12%)
Jul 03, 2024 4.105 4.311 3.744 3.744 1,113 -0.36(-8.69%)
Jul 02, 2024 4.190 4.380 4.100 4.100 10,308 -0.07(-1.68%)
Jul 01, 2024 4.220 4.320 3.740 4.170 3,047 +0.10(+2.46%)
Jun 28, 2024 4.010 4.297 4.010 4.070 4,908 -0.08(-1.93%)
Jun 27, 2024 3.740 4.365 3.730 4.150 21,000 +0.22(+5.60%)
Jun 26, 2024 3.944 3.944 3.740 3.930 1,565 +0.10(+2.61%)
Jun 25, 2024 3.930 4.080 3.820 3.830 4,321 -0.37(-8.81%)
Jun 24, 2024 4.500 4.500 4.200 4.200 3,994 -0.26(-5.83%)
Jun 21, 2024 4.110 4.460 4.110 4.460 3,370 +0.45(+11.08%)
Jun 20, 2024 4.000 4.080 4.000 4.015 1,087 +0.02(+0.63%)
Jun 18, 2024 4.180 4.430 3.990 3.990 6,638 -0.12(-2.92%)
Jun 17, 2024 3.790 4.150 3.790 4.110 11,975 +0.25(+6.48%)
Jun 14, 2024 3.907 3.907 3.850 3.860 1,090 +0.09(+2.46%)
Jun 13, 2024 4.150 4.150 3.710 3.767 2,927 -0.02(-0.61%)
Jun 11, 2024 3.790 455 -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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.