Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Jan 16, 2026	2.260	2.490	2.201	2.416	81,732	+0.14(+6.01%)
Jan 15, 2026	2.300	2.300	2.225	2.279	22,945	+0.07(+3.12%)
Jan 14, 2026	2.240	2.240	2.200	2.210	18,397	+0.00(+0.00%)
Jan 13, 2026	2.260	2.270	2.210	2.210	32,871	-0.09(-3.75%)
Jan 12, 2026	2.220	2.310	2.180	2.296	18,960	+0.09(+4.08%)
Jan 09, 2026	2.180	2.235	2.177	2.206	7,787	+0.02(+0.96%)
Jan 08, 2026	2.200	2.249	2.160	2.185	19,540	+0.02(+0.80%)
Jan 07, 2026	2.140	2.170	2.110	2.168	7,277	+0.05(+2.54%)
Jan 06, 2026	2.200	2.247	2.100	2.114	22,232	-0.08(-3.69%)
Jan 05, 2026	2.140	2.197	2.130	2.195	10,463	+0.04(+2.09%)
Jan 02, 2026	2.160	2.190	2.110	2.150	17,134	-0.02(-0.92%)
Dec 31, 2025	2.094	2.180	2.094	2.170	18,578	+0.09(+4.33%)
Dec 30, 2025	1.980	2.100	1.980	2.080	26,663	+0.05(+2.46%)
Dec 29, 2025	2.020	2.075	1.950	2.030	38,137	-0.05(-2.40%)
Dec 26, 2025	2.160	2.170	2.010	2.080	54,818	-0.12(-5.45%)
Dec 24, 2025	2.220	2.259	2.200	2.200	6,950	-0.03(-1.35%)
Dec 23, 2025	2.170	2.263	2.170	2.230	13,669	-0.01(-0.45%)
Dec 22, 2025	2.200	2.287	2.150	2.240	34,543	+0.09(+4.19%)
Dec 19, 2025	2.070	2.180	2.070	2.150	25,920	+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	28,182	-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%)

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.

Financial News

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

Historical Prices

Popular Pages