Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

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

Xenetic Biosciences Inc (NQ: XBIO )

3.260 -0.030 (-0.91%)
Streaming Delayed Price Updated: 11:53 AM EDT, Aug 15, 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 (%)
Aug 14, 2024 3.010 3.500 3.010 3.290 42,502 -0.21(-6.00%)
Aug 13, 2024 3.160 3.633 3.160 3.500 26,518 +0.23(+7.03%)
Aug 12, 2024 3.350 3.390 3.230 3.270 1,709 -0.13(-3.82%)
Aug 09, 2024 3.640 3.670 3.400 3.400 3,110 -0.17(-4.76%)
Aug 08, 2024 3.520 3.870 3.500 3.570 4,787 -0.01(-0.28%)
Aug 07, 2024 3.300 3.653 3.300 3.580 4,752 +0.25(+7.65%)
Aug 06, 2024 3.580 3.820 2.780 3.326 26,276 -0.34(-9.38%)
Aug 05, 2024 4.000 5.200 3.372 3.670 67,618 -0.34(-8.48%)
Aug 02, 2024 4.054 4.230 4.000 4.010 3,813 -0.24(-5.65%)
Aug 01, 2024 4.330 4.330 4.100 4.250 2,259 -0.04(-0.93%)
Jul 31, 2024 4.550 4.550 4.210 4.290 1,307 +0.00(+0.12%)
Jul 30, 2024 4.460 4.550 4.141 4.285 32,474 -0.24(-5.36%)
Jul 29, 2024 4.300 4.540 4.200 4.528 17,387 +0.25(+5.78%)
Jul 26, 2024 3.990 4.376 3.990 4.280 18,597 +0.05(+1.19%)
Jul 25, 2024 4.350 4.360 4.020 4.230 13,178 +0.06(+1.44%)
Jul 24, 2024 4.200 4.418 4.090 4.170 21,069 -0.08(-1.88%)
Jul 23, 2024 4.360 4.400 4.125 4.250 11,348 +0.01(+0.35%)
Jul 22, 2024 4.220 4.376 4.128 4.235 9,258 +0.08(+1.80%)
Jul 19, 2024 4.120 4.440 4.060 4.160 3,370 +0.05(+1.22%)
Jul 18, 2024 4.280 4.329 4.100 4.110 13,660 -0.04(-0.96%)
Jul 17, 2024 4.340 4.440 4.100 4.150 3,505 -0.09(-2.12%)
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%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.