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

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

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

3.010 +0.190 (+6.74%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 2, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 02, 2026	2.790	3.080	2.700	3.010	12,269	+0.19(+6.74%)
Apr 01, 2026	2.790	2.880	2.742	2.820	7,040	+0.14(+5.22%)
Mar 31, 2026	2.720	2.790	2.660	2.680	8,315	+0.01(+0.37%)
Mar 30, 2026	2.750	2.755	2.650	2.670	11,908	-0.05(-1.84%)
Mar 27, 2026	2.770	2.805	2.720	2.720	15,092	-0.08(-2.86%)
Mar 26, 2026	2.940	2.984	2.770	2.800	13,235	-0.19(-6.35%)
Mar 25, 2026	3.020	3.020	2.950	2.990	12,162	+0.00(+0.00%)
Mar 24, 2026	3.030	3.085	2.960	2.990	9,619	-0.14(-4.47%)
Mar 23, 2026	3.300	3.300	2.975	3.130	11,664	-0.13(-3.99%)
Mar 20, 2026	3.020	3.260	2.960	3.260	33,906	+0.23(+7.59%)
Mar 19, 2026	3.120	3.150	2.920	3.030	8,465	-0.09(-2.88%)
Mar 18, 2026	3.130	3.130	2.930	3.120	22,350	+0.00(+0.00%)
Mar 17, 2026	3.240	3.280	2.820	3.120	42,135	-0.26(-7.69%)
Mar 16, 2026	2.880	3.490	2.771	3.380	116,612	+0.57(+20.38%)
Mar 13, 2026	2.890	2.890	2.590	2.808	66,499	+0.24(+9.46%)
Mar 12, 2026	2.670	2.670	2.510	2.565	28,569	-0.06(-2.47%)
Mar 11, 2026	2.650	2.650	2.470	2.630	14,895	-0.01(-0.38%)
Mar 10, 2026	2.430	2.650	2.420	2.640	106,087	+0.33(+14.29%)
Mar 09, 2026	2.210	2.320	2.200	2.310	5,567	+0.02(+0.87%)
Mar 06, 2026	2.290	2.408	2.270	2.290	3,621	+0.02(+0.88%)
Mar 05, 2026	2.220	2.390	2.220	2.270	3,629	-0.15(-6.19%)
Mar 04, 2026	2.251	2.430	2.200	2.420	7,804	+0.09(+3.86%)
Mar 03, 2026	2.430	2.470	2.251	2.330	19,991	-0.22(-8.63%)
Mar 02, 2026	2.480	2.550	2.350	2.550	7,526	+0.02(+0.79%)
Feb 27, 2026	2.360	2.580	2.350	2.530	41,871	+0.11(+4.55%)
Feb 26, 2026	2.460	2.460	2.310	2.420	13,244	-0.02(-0.82%)
Feb 25, 2026	2.360	2.450	2.302	2.440	7,888	+0.08(+3.39%)
Feb 24, 2026	2.260	2.360	2.212	2.360	14,731	+0.10(+4.42%)
Feb 23, 2026	2.230	2.310	2.212	2.260	7,804	+0.01(+0.44%)
Feb 20, 2026	2.200	2.250	2.200	2.250	3,061	-0.03(-1.32%)
Feb 19, 2026	2.300	2.320	2.220	2.280	26,188	-0.07(-2.98%)
Feb 18, 2026	2.260	2.410	2.225	2.350	28,462	+0.17(+7.80%)
Feb 17, 2026	2.170	2.200	2.160	2.180	9,733	+0.01(+0.28%)
Feb 13, 2026	2.400	2.458	2.160	2.174	39,459	-0.22(-9.04%)
Feb 12, 2026	2.140	2.490	2.100	2.390	111,145	+0.25(+11.68%)
Feb 11, 2026	2.150	2.150	2.080	2.140	15,766	+0.01(+0.47%)
Feb 10, 2026	2.110	2.130	2.070	2.130	7,066	+0.00(+0.00%)
Feb 09, 2026	2.080	2.130	2.050	2.130	25,555	+0.05(+2.40%)
Feb 06, 2026	2.080	2.144	2.080	2.080	10,430	+0.00(+0.00%)
Feb 05, 2026	2.150	2.150	2.080	2.080	28,135	-0.10(-4.59%)
Feb 04, 2026	2.170	2.205	2.120	2.180	23,533	+0.01(+0.28%)
Feb 03, 2026	2.250	2.270	2.170	2.174	15,162	-0.08(-3.38%)

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 Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices