Xenetic Biosciences Inc Historical Data - XBIOW | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Xenetic Biosciences Inc (XBIOW)
Xenetic Biosciences Inc (XBIOW) Historical

Xenetic Biosciences Inc (XBIOW)

13.10

0.00

(0.00%)

Closed July 16 4:00PM

Delayed by 15 minutes

0.00

0.00

(0.00%)

After Hours: -

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	EW
4	0	0	0	0	0	0	0	EW
12	0	0	0	0	0	0	0	EW
26	0	0	0	0	0	0	0	EW
52	0	0	0	0	0	0	0	EW
156	0	0	0	0	0	0	0	EW
260	0	0	0	0	0	0	0	EW

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1721082900	13.1	0.28	2.18	13.04	13.1	13.04	439
1720823700	12.82	0.81	6.74	12.82	13.01	12.82	436
1720737300	12.01	0	0.00	12.01	12.01	12.01	0
1720650900	12.01	-3.54	-22.77	14.2	14.25	12.01	811
1720564500	15.55	-0.95	-5.76	15.55	15.55	15.55	101
1720478100	16.5	0	0.00	17.2	19	16.5	2917
1720218900	16.5	2.46	17.52	16.14	16.5	14.14	1988
1720040640	14.04	0	0.00	14.04	14.04	14.04	0
1719959700	14.04	0	0.00	13	14.04	13	1002
1719873300	14.04	-0.16	-1.13	14.04	14.14	14.04	407
1719614100	14.2	0	0.00	14.2	14.2	14.2	0
1719527700	14.2	-2.55	-15.22	16.6	16.6	14.12	1031
1719441300	16.75	0	0.00	16.75	16.75	16.75	289
1719354900	16.75	0	0.00	16.1	17.7	16.1	1478
1719268500	16.75	0	0.00	17.19	18.34	16.75	1108
1719009300	16.75	2.49	17.46	15.65	16.75	14.04	1121
1718922900	14.26	0.46	3.33	14.04	17.45	14.04	1817
1718750100	13.8	1.55	12.65	13.7	14.02	13.7	1061
1718663700	12.25	-1.35	-9.93	14.05	14.05	12.25	873
1718404500	13.6	0	0.00	14.05	14.05	13.6	6
1718318100	13.6	0.01	0.07	14.02	14.02	11.9	1108
1718231700	13.59	1.59	13.25	11.7	13.59	11.2	1373
1718145300	12	0	0.00	12.1	12.1	12	6
1718058900	12	-3.15	-20.79	13.7	13.7	12	108
1717799700	15.15	0	0.00	16.6	16.6	15.15	1632
1717713300	15.15	0	0.00	16.5	16.5	15.15	810
1717626900	15.15	0	0.00	15.76	15.76	15.15	982
1717540500	15.15	0	0.00	14.7	15.15	14.7	905
1717454100	15.15	3.18	26.57	11.06	15.15	11.06	1285
1717194900	11.97	0	0.00	11.65	11.97	11.65	80
1717108500	11.97	1.97	19.70	10.48	11.97	10.48	377
1717022100	10	0.5	5.26	10.41	10.41	10	732
1716935700	9.5	0.5	5.56	9.3	9.5	9.3	509
1716590100	9	0	0.00	9.9	9.9	9	15
1716503700	9	0.9	11.11	8	9.2	8	710
1716417300	8.1	1.56	23.85	7.5	8.1	7.5	707
1716330900	6.54	0	0.00	6.89	6.89	6.54	401
1716244500	6.54	0	0.00	7.5	7.5	6.54	3
1715985300	6.54	-1.46	-18.25	6.54	6.54	6.54	102
1715898900	8	0	0.00	8.55	8.55	8	4
1715812500	8	0	0.00	8	8	8	2
1715726100	8	0	0.00	8.46	8.46	8	400
1715639700	8	0	0.00	8	8	8	0
1715380500	8	0.25	3.23	8	8	8	300
1715294100	7.75	0	0.00	7.75	7.75	7.75	0
1715207700	7.75	0	0.00	7.75	7.75	7.75	0
1715121300	7.75	0.55	7.64	7.7	7.75	7.7	660
1715034900	7.2	-0.26	-3.49	6.3432	7.2	6	1530
1714775700	7.46	0	0.00	7.46	7.46	7.46	4
1714689300	7.46	0	0.00	7.46	7.46	7.46	0
1714602900	7.46	0	0.00	7.46	7.46	7.46	0
1714516500	7.46	0	0.00	6.73	7.46	6.73	31
1714430100	7.46	0	0.00	7.46	7.46	7.46	0
1714170900	7.46	0	0.00	7.46	7.46	7.46	0
1714084500	7.46	0	0.00	7.46	7.46	7.46	0
1713998100	7.46	0	0.00	7.46	7.46	7.46	0
1713911700	7.46	0	0.00	7.46	7.46	7.46	0
1713825300	7.46	0	0.00	7.46	7.46	7.46	0
1713566100	7.46	0	0.00	7.46	7.46	7.46	0
1713479700	7.46	0	0.00	7.46	7.46	7.46	0
1713393300	7.46	0	0.00	7.46	7.46	7.46	0
1713306900	7.46	0	0.00	7.46	7.46	7.46	0

Xenetic Biosciences

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions