NASDAQ:XBIO
Xenetic Biosciences Inc Stock Price (Quote)
$3.85
+0 (+0%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $3.75 | $4.74 | Wednesday, 24th Apr 2024 XBIO stock ended at $3.85. During the day the stock fluctuated 0% from a day low at $3.85 to a day high of $3.85. |
| 90 days | $3.20 | $4.74 | |
| 52 weeks | $0.260 | $5.97 |
| Date | Open | High | Low | Close | Volume |
| Apr 24, 2024 | $3.85 | $3.85 | $3.85 | $3.85 | 0 |
| Apr 23, 2024 | $3.95 | $4.14 | $3.81 | $3.85 | 2 719 |
| Apr 22, 2024 | $4.06 | $4.06 | $3.76 | $3.76 | 7 198 |
| Apr 19, 2024 | $3.98 | $4.20 | $3.98 | $4.20 | 767 |
| Apr 18, 2024 | $3.92 | $4.39 | $3.92 | $4.14 | 7 894 |
| Apr 17, 2024 | $4.30 | $4.30 | $3.81 | $3.86 | 2 764 |
| Apr 16, 2024 | $3.91 | $4.02 | $3.82 | $4.02 | 2 585 |
| Apr 15, 2024 | $4.11 | $4.32 | $4.11 | $4.14 | 9 136 |
| Apr 12, 2024 | $4.46 | $4.46 | $4.33 | $4.33 | 1 407 |
| Apr 11, 2024 | $4.56 | $4.56 | $4.34 | $4.43 | 7 140 |
| Apr 10, 2024 | $4.64 | $4.69 | $4.64 | $4.69 | 5 270 |
| Apr 09, 2024 | $4.66 | $4.73 | $4.65 | $4.72 | 1 526 |
| Apr 08, 2024 | $4.62 | $4.74 | $4.62 | $4.65 | 3 916 |
| Apr 05, 2024 | $4.48 | $4.64 | $4.41 | $4.63 | 2 485 |
| Apr 04, 2024 | $4.71 | $4.71 | $4.40 | $4.40 | 3 577 |
| Apr 03, 2024 | $4.39 | $4.64 | $4.31 | $4.62 | 31 814 |
| Apr 02, 2024 | $4.15 | $4.47 | $4.15 | $4.39 | 20 170 |
| Apr 01, 2024 | $3.81 | $4.20 | $3.81 | $4.20 | 18 346 |
| Mar 28, 2024 | $3.90 | $3.90 | $3.77 | $3.77 | 3 412 |
| Mar 27, 2024 | $3.96 | $4.17 | $3.96 | $3.98 | 9 291 |
| Mar 26, 2024 | $3.99 | $4.00 | $3.77 | $3.82 | 4 800 |
| Mar 25, 2024 | $3.76 | $4.00 | $3.75 | $3.95 | 8 848 |
| Mar 22, 2024 | $3.65 | $3.96 | $3.65 | $3.86 | 2 815 |
| Mar 21, 2024 | $4.25 | $4.25 | $3.93 | $3.95 | 17 351 |
| Mar 20, 2024 | $4.21 | $4.21 | $4.17 | $4.20 | 3 262 |
