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)

3.100 +0.120 (+4.03%)
Streaming Delayed Price Updated: 1:38 PM EDT, Sep 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 (%)
Sep 11, 2025 3.000 3.250 3.000 3.100 20,888 +0.12(+4.03%)
Sep 10, 2025 3.100 3.120 2.900 2.980 6,136 -0.12(-3.92%)
Sep 09, 2025 2.950 3.120 2.900 3.102 16,600 +0.05(+1.69%)
Sep 08, 2025 3.040 3.070 2.975 3.050 5,906 -0.02(-0.66%)
Sep 05, 2025 3.080 3.080 2.970 3.070 5,817 -0.01(-0.17%)
Sep 04, 2025 3.110 3.180 3.000 3.076 7,750 +0.04(+1.34%)
Sep 03, 2025 3.010 3.180 3.000 3.035 31,002 -0.00(-0.11%)
Sep 02, 2025 2.870 3.038 2.790 3.038 23,563 +0.19(+6.61%)
Aug 29, 2025 2.850 2.940 2.800 2.850 21,053 +0.00(+0.00%)
Aug 28, 2025 2.889 2.923 2.850 2.850 3,714 +0.01(+0.35%)
Aug 27, 2025 2.965 2.966 2.840 2.840 7,191 -0.05(-1.73%)
Aug 26, 2025 2.910 3.000 2.780 2.890 31,368 +0.03(+1.05%)
Aug 25, 2025 3.010 3.030 2.840 2.860 9,973 -0.17(-5.61%)
Aug 22, 2025 2.800 3.150 2.719 3.030 20,558 +0.21(+7.45%)
Aug 21, 2025 2.860 2.860 2.781 2.820 4,143 +0.03(+1.07%)
Aug 20, 2025 2.770 2.870 2.762 2.790 3,527 -0.03(-1.00%)
Aug 19, 2025 2.940 2.984 2.723 2.818 10,834 -0.12(-3.98%)
Aug 18, 2025 2.860 2.987 2.860 2.935 5,864 +0.08(+2.62%)
Aug 15, 2025 2.910 2.980 2.860 2.860 2,889 -0.06(-2.22%)
Aug 14, 2025 2.990 3.000 2.810 2.925 9,209 -0.07(-2.17%)
Aug 13, 2025 2.770 2.990 2.712 2.990 26,071 +0.20(+7.17%)
Aug 12, 2025 2.760 2.790 2.625 2.790 8,076 +0.03(+1.09%)
Aug 11, 2025 2.810 2.855 2.660 2.760 18,136 -0.01(-0.36%)
Aug 08, 2025 2.900 2.900 2.770 2.770 10,192 -0.20(-6.73%)
Aug 07, 2025 2.900 3.040 2.890 2.970 6,394 +0.06(+2.06%)
Aug 06, 2025 3.150 3.150 2.870 2.910 28,611 -0.25(-8.06%)
Aug 05, 2025 3.140 3.260 3.030 3.165 11,309 -0.04(-1.09%)
Aug 04, 2025 3.180 3.200 3.011 3.200 19,356 -0.01(-0.47%)
Aug 01, 2025 3.180 3.430 3.050 3.215 21,332 -0.03(-0.77%)
Jul 31, 2025 3.320 3.350 3.240 3.240 8,872 -0.03(-0.92%)
Jul 30, 2025 3.630 3.660 3.110 3.270 424,126 -0.28(-7.89%)
Jul 29, 2025 3.670 3.670 3.500 3.550 10,159 -0.09(-2.52%)
Jul 28, 2025 3.600 3.643 3.600 3.642 7,286 +0.04(+1.06%)
Jul 25, 2025 3.640 3.690 3.490 3.603 88,579 -0.04(-1.00%)
Jul 24, 2025 3.580 3.720 3.560 3.640 75,475 +0.01(+0.28%)
Jul 23, 2025 3.620 3.700 3.570 3.630 67,783 +0.06(+1.68%)
Jul 22, 2025 3.650 3.650 3.447 3.570 9,954 -0.08(-2.12%)
Jul 21, 2025 3.660 3.950 3.570 3.647 31,915 -0.01(-0.34%)
Jul 18, 2025 3.650 3.760 3.610 3.660 14,620 -0.03(-0.81%)
Jul 17, 2025 3.630 3.770 3.610 3.690 67,597 +0.06(+1.65%)
Jul 16, 2025 3.630 3.750 3.490 3.630 15,183 -0.11(-2.94%)
Jul 15, 2025 3.700 3.757 3.630 3.740 9,831 +0.08(+2.18%)
Jul 14, 2025 4.070 4.119 3.542 3.660 40,365 -0.32(-8.04%)
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%)
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.