NASDAQ:XBIO
Xenetic Biosciences Inc Stock Price (Quote)
$4.27
+0.370 (+9.49%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $3.75 | $4.74 | Friday, 3rd May 2024 XBIO stock ended at $4.27. This is 9.49% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 11.96% from a day low at $3.81 to a day high of $4.27. |
| 90 days | $3.33 | $4.74 | |
| 52 weeks | $0.260 | $5.97 |
| Date | Open | High | Low | Close | Volume |
| Jun 12, 2023 | $3.31 | $3.31 | $3.17 | $3.17 | 1 437 |
| Jun 09, 2023 | $3.15 | $3.33 | $3.15 | $3.29 | 12 065 |
| Jun 08, 2023 | $3.28 | $3.44 | $3.23 | $3.24 | 5 932 |
| Jun 07, 2023 | $3.30 | $3.38 | $3.21 | $3.33 | 28 257 |
| Jun 06, 2023 | $3.09 | $3.37 | $2.96 | $3.31 | 23 809 |
| Jun 05, 2023 | $3.18 | $3.18 | $3.07 | $3.11 | 10 342 |
| Jun 02, 2023 | $3.01 | $3.19 | $2.99 | $3.19 | 6 920 |
| Jun 01, 2023 | $2.90 | $3.00 | $2.84 | $2.91 | 16 538 |
| May 31, 2023 | $3.20 | $3.32 | $2.92 | $2.99 | 21 711 |
| May 30, 2023 | $3.11 | $3.24 | $3.11 | $3.19 | 10 212 |
| May 26, 2023 | $3.14 | $3.49 | $3.07 | $3.14 | 39 588 |
| May 25, 2023 | $3.11 | $3.54 | $3.11 | $3.45 | 81 357 |
| May 24, 2023 | $2.98 | $3.21 | $2.94 | $3.13 | 32 887 |
| May 23, 2023 | $2.87 | $3.15 | $2.76 | $2.98 | 61 311 |
| May 22, 2023 | $2.72 | $2.90 | $2.72 | $2.83 | 26 115 |
| May 19, 2023 | $2.78 | $3.37 | $2.65 | $2.78 | 327 352 |
| May 18, 2023 | $2.80 | $2.87 | $2.55 | $2.66 | 53 354 |
| May 17, 2023 | $2.90 | $3.23 | $2.79 | $2.88 | 77 795 |
| May 16, 2023 | $3.20 | $3.40 | $2.76 | $2.93 | 118 098 |
| May 15, 2023 | $2.86 | $4.91 | $2.79 | $3.31 | 367 148 |
| May 12, 2023 | $0.410 | $0.410 | $0.260 | $0.330 | 715 998 |
| May 11, 2023 | $0.400 | $0.420 | $0.400 | $0.400 | 13 687 |
| May 10, 2023 | $0.418 | $0.420 | $0.400 | $0.402 | 25 849 |
| May 09, 2023 | $0.410 | $0.430 | $0.410 | $0.410 | 9 058 |
| May 08, 2023 | $0.480 | $0.480 | $0.403 | $0.425 | 28 819 |
