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 |
| 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 |
| Mar 19, 2024 | $4.25 | $4.26 | $4.25 | $4.25 | 1 257 |
| Mar 18, 2024 | $4.36 | $4.36 | $4.03 | $4.25 | 3 839 |
| Mar 15, 2024 | $4.20 | $4.38 | $4.11 | $4.35 | 4 642 |
| Mar 14, 2024 | $4.27 | $4.40 | $4.19 | $4.19 | 6 715 |
| Mar 13, 2024 | $3.97 | $4.40 | $3.97 | $4.17 | 6 089 |
| Mar 12, 2024 | $4.09 | $4.09 | $3.96 | $4.00 | 881 |
| Mar 11, 2024 | $4.05 | $4.30 | $4.05 | $4.28 | 8 884 |
| Mar 08, 2024 | $3.77 | $4.25 | $3.77 | $4.07 | 8 931 |
| Mar 07, 2024 | $4.09 | $4.12 | $3.98 | $3.98 | 3 851 |
| Mar 06, 2024 | $4.42 | $4.42 | $4.23 | $4.23 | 453 |
| Mar 05, 2024 | $4.11 | $4.11 | $4.09 | $4.09 | 1 420 |
| Mar 04, 2024 | $4.47 | $4.49 | $3.90 | $4.05 | 13 674 |
| Mar 01, 2024 | $4.24 | $4.48 | $4.13 | $4.35 | 27 716 |
| Feb 29, 2024 | $3.95 | $4.14 | $3.95 | $4.14 | 7 722 |
| Feb 28, 2024 | $3.90 | $3.90 | $3.90 | $3.90 | 483 |
| Feb 27, 2024 | $3.67 | $3.83 | $3.67 | $3.83 | 889 |
| Feb 26, 2024 | $3.96 | $3.96 | $3.73 | $3.91 | 3 181 |
| Feb 23, 2024 | $3.60 | $3.94 | $3.60 | $3.91 | 3 662 |
