Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

Xenetic Biosciences Inc (NQ: XBIO )

3.910 -0.070 (-1.76%)
Streaming Delayed Price Updated: 3:54 PM EDT, Jun 7, 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 (%)
Nov 30, 2023 3.260 3.275 3.162 3.275 895 -0.08(-2.24%)
Nov 29, 2023 3.110 3.350 3.110 3.350 1,072 +0.13(+4.04%)
Nov 28, 2023 3.080 3.220 2.999 3.220 5,649 +0.12(+3.87%)
Nov 27, 2023 3.070 3.200 3.062 3.100 4,281 +0.05(+1.64%)
Nov 24, 2023 3.220 3.220 3.050 3.050 1,099 -0.08(-2.56%)
Nov 22, 2023 3.011 3.150 3.011 3.130 6,417 -0.08(-2.60%)
Nov 21, 2023 2.990 3.290 2.990 3.214 5,630 +0.25(+8.38%)
Nov 20, 2023 3.200 3.200 2.965 2.965 2,798 -0.24(-7.34%)
Nov 17, 2023 3.100 3.200 3.100 3.200 553 +0.15(+4.92%)
Nov 16, 2023 3.039 3.100 3.039 3.050 3,123 -0.05(-1.61%)
Nov 15, 2023 3.100 3.120 3.090 3.100 3,193 -0.05(-1.59%)
Nov 14, 2023 2.880 3.150 2.870 3.150 1,234 +0.25(+8.62%)
Nov 13, 2023 2.880 2.900 2.880 2.900 792 -0.01(-0.35%)
Nov 10, 2023 2.930 2.950 2.910 2.910 5,222 -0.04(-1.36%)
Nov 09, 2023 3.020 3.020 2.950 2.950 3,406 -0.10(-3.28%)
Nov 08, 2023 3.050 3.050 3.050 3.050 651 -0.01(-0.20%)
Nov 07, 2023 3.056 3.056 3.056 3.056 773 +0.02(+0.53%)
Nov 06, 2023 3.450 3.450 3.040 3.040 1,093 -0.21(-6.46%)
Nov 03, 2023 3.450 3.450 3.250 3.250 799 -0.19(-5.66%)
Nov 02, 2023 3.490 3.490 3.400 3.445 2,546 +0.47(+15.99%)
Nov 01, 2023 3.000 3.000 2.950 2.970 1,800 -0.11(-3.57%)
Oct 31, 2023 3.080 3.080 3.080 3.080 693 -0.15(-4.64%)
Oct 30, 2023 3.180 3.230 3.170 3.230 1,437 +0.11(+3.47%)
Oct 27, 2023 3.130 3.130 3.010 3.122 799 +0.06(+2.01%)
Oct 26, 2023 3.060 3.070 3.060 3.060 1,014 -0.12(-3.77%)
Oct 25, 2023 3.250 3.280 3.180 3.180 5,743 -0.15(-4.65%)
Oct 24, 2023 3.400 3.450 3.211 3.335 4,437 -0.12(-3.35%)
Oct 23, 2023 3.550 3.550 3.400 3.451 6,059 -0.32(-8.56%)
Oct 19, 2023 3.774 234 +0.02(+0.63%)
Oct 18, 2023 3.950 3.950 3.750 3.750 3,676 -0.25(-6.25%)
Oct 17, 2023 4.000 4.050 4.000 4.000 2,380 -0.01(-0.25%)
Oct 16, 2023 4.180 4.205 4.000 4.010 1,869 -0.23(-5.37%)
Oct 13, 2023 4.259 4.259 4.035 4.238 1,849 +0.21(+5.15%)
Oct 12, 2023 4.080 4.155 4.030 4.030 1,990 -0.36(-8.20%)
Oct 11, 2023 4.218 4.500 4.064 4.390 4,134 +0.39(+9.75%)
Oct 09, 2023 4.000 368 -0.15(-3.61%)
Oct 06, 2023 4.060 4.205 3.990 4.150 14,428 +0.05(+1.22%)
Oct 05, 2023 4.300 4.350 4.080 4.100 2,250 -0.25(-5.83%)
Oct 04, 2023 4.230 4.460 4.230 4.354 6,815 +0.02(+0.55%)
Oct 03, 2023 4.350 4.356 4.180 4.330 4,105 -0.06(-1.37%)
Oct 02, 2023 4.880 4.880 4.390 4.390 8,796 -0.51(-10.41%)
Sep 29, 2023 4.652 4.910 4.652 4.900 1,794 -0.07(-1.41%)
Sep 28, 2023 5.640 5.640 4.930 4.970 8,761 -0.68(-12.03%)
Sep 27, 2023 5.700 5.755 5.640 5.649 4,655 -0.05(-0.89%)
Sep 26, 2023 5.620 5.813 5.620 5.700 2,707 +0.04(+0.71%)
Sep 25, 2023 5.770 5.660 5.660 5.660 7,296 -0.02(-0.35%)
Sep 22, 2023 5.784 5.785 5.660 5.680 8,536 -0.21(-3.57%)
Sep 21, 2023 5.765 5.896 5.600 5.890 15,524 +0.19(+3.42%)
Sep 20, 2023 5.700 5.970 5.577 5.695 7,543 +0.04(+0.80%)
Sep 19, 2023 5.210 5.680 5.190 5.650 14,801 +0.17(+3.10%)
Sep 18, 2023 5.325 5.574 5.150 5.480 19,999 +0.25(+4.78%)
Sep 15, 2023 5.020 5.440 5.020 5.230 36,051 +0.23(+4.56%)
Sep 14, 2023 4.850 5.002 4.760 5.002 9,578 +0.16(+3.35%)
Sep 13, 2023 4.550 4.920 4.550 4.840 17,233 +0.30(+6.61%)
Sep 12, 2023 4.630 4.720 4.500 4.540 5,632 -0.09(-1.94%)
Sep 11, 2023 4.410 4.695 4.390 4.630 31,998 +0.22(+4.99%)
Sep 08, 2023 4.210 4.490 4.210 4.410 6,417 +0.20(+4.75%)
Sep 07, 2023 4.250 4.340 4.210 4.210 15,517 +0.00(+0.00%)
Sep 06, 2023 4.200 4.220 4.150 4.210 9,441 -0.04(-0.82%)
Sep 05, 2023 4.500 4.586 4.200 4.245 47,974 -0.12(-2.86%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.