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
Markets:
Overview
News
Currencies
International
Treasuries

Xenetic Biosciences, Inc. - Common Stock (NQ:XBIO)

3.980 +0.148 (+3.87%)
Streaming Delayed Price Updated: 3:23 PM EDT, Jul 11, 2025 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 11, 2025 3.830 4.138 3.760 3.980 29,379 +0.15(+3.87%)
Jul 10, 2025 4.130 4.462 3.794 3.832 18,550 -0.28(-6.77%)
Jul 09, 2025 3.980 4.455 3.970 4.110 68,063 +0.18(+4.58%)
Jul 08, 2025 3.720 3.998 3.600 3.930 38,143 +0.28(+7.67%)
Jul 07, 2025 3.600 3.770 3.440 3.650 24,508 -0.05(-1.35%)
Jul 03, 2025 3.890 3.890 3.694 3.700 40,948 -0.24(-6.09%)
Jul 02, 2025 3.670 4.090 3.520 3.940 83,580 +0.19(+5.07%)
Jul 01, 2025 3.850 3.920 3.522 3.750 62,284 -0.17(-4.34%)
Jun 30, 2025 3.520 4.200 3.213 3.920 57,634 +0.39(+11.05%)
Jun 27, 2025 3.910 4.020 3.350 3.530 68,301 -0.46(-11.53%)
Jun 26, 2025 3.980 4.200 3.600 3.990 222,567 +0.11(+2.84%)
Jun 25, 2025 3.480 5.268 2.904 3.880 2,454,112 +0.73(+23.37%)
Jun 24, 2025 3.280 3.350 2.650 3.145 340,505 +0.40(+14.78%)
Jun 23, 2025 2.740 2.780 2.720 2.740 175,684 -0.04(-1.44%)
Jun 20, 2025 2.986 2.986 2.780 2.780 1,489 +0.01(+0.36%)
Jun 18, 2025 2.720 2.770 2.720 2.770 3,207 +0.03(+1.09%)
Jun 17, 2025 2.780 3.035 2.720 2.740 3,511 -0.06(-2.14%)
Jun 16, 2025 3.125 3.125 2.700 2.800 16,270 -0.21(-7.07%)
Jun 13, 2025 3.010 3.220 3.003 3.013 7,835 -0.23(-7.01%)
Jun 12, 2025 3.240 3.250 3.140 3.240 4,460 +0.23(+7.64%)
Jun 11, 2025 3.130 3.240 3.000 3.010 2,290 -0.13(-4.14%)
Jun 10, 2025 3.027 3.140 3.027 3.140 2,504 -0.00(-0.16%)
Jun 09, 2025 3.010 3.250 3.010 3.145 4,483 +0.19(+6.38%)
Jun 06, 2025 3.178 3.178 2.908 2.957 1,629 -0.14(-4.63%)
Jun 05, 2025 3.100 3.220 3.100 3.100 6,823 +0.03(+0.95%)
Jun 04, 2025 3.060 3.071 3.063 3.071 2,819 -0.03(-0.93%)
Jun 03, 2025 3.180 3.180 3.000 3.100 7,357 -0.19(-5.79%)
Jun 02, 2025 3.000 3.300 2.955 3.290 29,709 +0.29(+9.67%)
May 30, 2025 2.980 3.000 2.865 3.000 925 +0.02(+0.67%)
May 29, 2025 2.850 2.980 2.830 2.980 15,108 +0.08(+2.69%)
May 28, 2025 2.880 2.950 2.830 2.902 2,030 +0.02(+0.65%)
May 27, 2025 2.920 2.920 2.840 2.883 3,106 -0.16(-5.34%)
May 22, 2025 3.046 419 -0.03(-0.86%)
May 21, 2025 3.075 3.250 2.850 3.072 6,553 +0.03(+1.06%)
May 20, 2025 2.973 3.042 2.973 3.040 1,661 +0.13(+4.47%)
May 16, 2025 2.910 589 -0.10(-3.32%)
May 15, 2025 3.090 3.120 3.010 3.010 3,502 -0.11(-3.53%)
May 14, 2025 3.198 3.215 3.120 3.120 5,134 +0.06(+1.96%)
May 13, 2025 3.160 3.190 2.990 3.060 8,775 -0.04(-1.29%)
May 12, 2025 2.999 3.200 2.942 3.100 13,412 +0.04(+1.31%)
May 09, 2025 3.000 3.370 2.830 3.060 14,824 -0.09(-2.82%)
May 08, 2025 3.140 3.149 2.780 3.149 4,814 +0.01(+0.28%)
May 07, 2025 3.030 3.310 3.030 3.140 7,033 +0.04(+1.29%)
May 06, 2025 2.810 3.390 2.770 3.100 59,264 +0.21(+7.27%)
May 05, 2025 2.820 2.890 2.780 2.890 2,760 +0.12(+4.33%)
May 02, 2025 2.850 2.850 2.661 2.770 11,627 +0.04(+1.47%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
 
 
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.