NASDAQ:XBIO
Xenetic Biosciences Inc Stock Price (Quote)
$4.09
+0.314 (+8.32%)
At Close: Apr 26, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $3.75 | $4.74 | Friday, 26th Apr 2024 XBIO stock ended at $4.09. This is 8.32% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 3.50% from a day low at $3.99 to a day high of $4.13. |
90 days | $3.27 | $4.74 | |
52 weeks | $0.260 | $5.97 |
Date | Open | High | Low | Close | Volume |
Apr 26, 2024 | $3.99 | $4.13 | $3.99 | $4.09 | 807 |
Apr 25, 2024 | $3.80 | $3.98 | $3.75 | $3.78 | 1 655 |
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 |