XBIOXenetic Biosciences Inc09/20/2019
LAST:

 1.440
CHANGE:
 0.03
OPEN:
1.440
HIGH:
1.500
ASK:
1.560
VOLUME:
214,400
CHANGE(%):
2.04
PREV:
1.470
LOW:
1.400
BID:
0.000
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
09/20/191.4401.5001.4001.440214,4000
09/19/191.5001.5041.4501.470211,0000
09/18/191.5201.5421.4701.490234,2000
09/17/191.6201.6501.4901.550320,7000
09/16/191.5801.6601.5401.610181,0000
09/13/191.6301.7101.5401.605311,7000
09/12/191.5301.7201.5301.660476,9000
09/11/191.5701.5901.4801.550303,8000
09/10/191.4501.6401.4201.560868,3000
09/09/191.6001.6001.4201.480254,6000
FUNDAMENTALS
Sector:
Industry:
P/E Ratio:N/A
PEG Ratio:N/A
EPS:N/A
DivYield:N/A
PtB:1.602
PtS:6.144
EBITDA:N/A
Shares:8.72M
Market Cap:12.56M
52wk range:0.51 - 16.89
SYMBOL HISTORY
Purchase End of Day Historical Data
for this symbol from Jan 01, 1990
Purchase Intraday Historical Data
for this symbol from Jan 01, 2008
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
Format:
Period:
 
Symbol:
Start Date:
End Date:
 
OPTIONS DATA DOWNLOAD
Download US Equity option chain data.
Options:
Format:
 
Root:
Date:
 
DOWNLOAD HISTORICAL DATA
Please select the Exchange and Format:
Exchange:
Format:
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
   Add to Watchlist
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP8,118-650.80
DJI26,935-1600.59
SP5002,992-150.49
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,508181.19
BDI1,200494.26
HSI30,063-2530.83