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)

2.150 +0.090 (+4.37%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 19, 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 (%)
Dec 19, 2025 2.070 2.180 2.070 2.150 25,910 +0.09(+4.37%)
Dec 18, 2025 2.000 2.100 1.980 2.060 27,217 +0.04(+1.98%)
Dec 17, 2025 2.035 2.080 1.910 2.020 54,736 -0.05(-2.42%)
Dec 16, 2025 2.330 2.330 1.900 2.070 79,885 -0.26(-11.16%)
Dec 15, 2025 2.400 2.400 2.250 2.330 54,377 -0.11(-4.51%)
Dec 12, 2025 2.420 2.530 2.410 2.440 21,690 +0.02(+0.83%)
Dec 11, 2025 2.400 2.460 2.340 2.420 30,994 +0.02(+0.83%)
Dec 10, 2025 2.640 2.640 2.310 2.400 82,381 -0.06(-2.56%)
Dec 09, 2025 2.390 2.490 2.370 2.463 14,330 +0.02(+0.94%)
Dec 08, 2025 2.530 2.530 2.370 2.440 28,172 -0.09(-3.56%)
Dec 05, 2025 2.550 2.610 2.470 2.530 22,095 -0.01(-0.39%)
Dec 04, 2025 2.420 2.540 2.360 2.540 12,201 +0.12(+4.96%)
Dec 03, 2025 2.660 2.660 2.310 2.420 65,010 -0.03(-1.22%)
Dec 02, 2025 2.520 2.520 2.401 2.450 13,554 +0.00(+0.00%)
Dec 01, 2025 2.600 2.698 2.450 2.450 37,065 -0.18(-6.84%)
Nov 28, 2025 2.620 2.721 2.560 2.630 36,727 +0.05(+1.94%)
Nov 26, 2025 2.540 2.680 2.481 2.580 22,955 +0.06(+2.38%)
Nov 25, 2025 2.410 2.535 2.410 2.520 19,243 +0.06(+2.44%)
Nov 24, 2025 2.370 2.574 2.370 2.460 54,700 +0.04(+1.65%)
Nov 21, 2025 2.290 2.440 2.290 2.420 41,345 +0.11(+4.76%)
Nov 20, 2025 2.590 2.590 2.289 2.310 101,215 -0.23(-9.06%)
Nov 19, 2025 2.500 2.720 2.500 2.540 207,998 -0.03(-1.17%)
Nov 18, 2025 2.520 2.620 2.410 2.570 39,511 +0.08(+3.21%)
Nov 17, 2025 2.560 2.680 2.450 2.490 50,815 -0.11(-4.23%)
Nov 14, 2025 2.510 2.700 2.510 2.600 47,402 +0.03(+1.17%)
Nov 13, 2025 2.610 2.690 2.540 2.570 44,577 -0.07(-2.65%)
Nov 12, 2025 2.790 2.790 2.600 2.640 34,961 -0.09(-3.30%)
Nov 11, 2025 2.660 2.760 2.511 2.730 31,678 +0.08(+3.02%)
Nov 10, 2025 2.620 2.770 2.595 2.650 89,449 +0.07(+2.71%)
Nov 07, 2025 2.710 2.800 2.460 2.580 83,676 -0.14(-5.15%)
Nov 06, 2025 2.760 2.780 2.660 2.720 45,222 -0.05(-1.81%)
Nov 05, 2025 2.860 2.870 2.750 2.770 57,636 -0.08(-2.81%)
Nov 04, 2025 3.080 3.120 2.850 2.850 61,014 -0.27(-8.65%)
Nov 03, 2025 3.300 3.350 3.110 3.120 58,837 -0.22(-6.59%)
Oct 31, 2025 3.290 3.450 3.260 3.340 59,069 +0.05(+1.52%)
Oct 30, 2025 3.360 3.420 3.260 3.290 51,704 -0.13(-3.80%)
Oct 29, 2025 3.620 3.620 3.300 3.420 128,140 -0.16(-4.47%)
Oct 28, 2025 3.730 3.730 3.440 3.580 137,260 -0.17(-4.53%)
Oct 27, 2025 4.010 4.110 3.610 3.750 112,824 -0.26(-6.48%)
Oct 24, 2025 3.980 4.150 3.800 4.010 80,226 +0.15(+3.89%)
Oct 23, 2025 3.720 3.900 3.660 3.860 106,598 +0.15(+4.04%)
Oct 22, 2025 3.830 3.850 3.560 3.710 134,355 -0.16(-4.13%)
Oct 21, 2025 4.100 4.245 3.800 3.870 155,039 -0.23(-5.61%)
Oct 20, 2025 4.300 4.510 4.050 4.100 90,946 -0.11(-2.61%)
Oct 17, 2025 4.280 4.430 4.150 4.210 80,757 -0.18(-4.10%)
Oct 16, 2025 4.810 4.890 4.260 4.390 136,125 -0.42(-8.73%)
Oct 15, 2025 5.120 5.280 4.566 4.810 188,758 -0.26(-5.13%)
Oct 14, 2025 5.230 5.900 4.945 5.070 259,368 -0.30(-5.59%)
Oct 13, 2025 6.430 6.515 5.370 5.370 373,436 -0.96(-15.17%)
Oct 10, 2025 8.870 8.870 5.850 6.330 998,682 -3.13(-33.09%)
Oct 09, 2025 9.210 10.24 8.510 9.460 766,618 -0.90(-8.69%)
Oct 08, 2025 11.70 13.93 9.340 10.36 47,399,392 +6.07(+141.49%)
Oct 07, 2025 3.260 4.728 3.240 4.290 289,713 +1.05(+32.44%)
Oct 06, 2025 3.220 3.320 3.165 3.239 4,626 -0.02(-0.64%)
Oct 03, 2025 3.260 3.260 2.810 3.260 30,640 -0.03(-0.90%)
Oct 02, 2025 3.110 3.290 3.080 3.290 56,348 +0.19(+6.12%)
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.
© 2025 FinancialContent. All rights reserved.
 
 
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.