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 |
| Feb 22, 2024 | $3.69 | $3.92 | $3.55 | $3.61 | 1 158 |
| Feb 21, 2024 | $3.69 | $3.79 | $3.69 | $3.78 | 2 390 |
| Feb 20, 2024 | $3.57 | $3.89 | $3.55 | $3.85 | 1 894 |
| Feb 16, 2024 | $3.57 | $3.85 | $3.57 | $3.85 | 2 348 |
| Feb 15, 2024 | $3.56 | $3.56 | $3.56 | $3.56 | 0 |
| Feb 14, 2024 | $3.58 | $3.58 | $3.56 | $3.56 | 309 |
| Feb 13, 2024 | $3.86 | $3.94 | $3.62 | $3.94 | 4 359 |
| Feb 12, 2024 | $3.66 | $3.86 | $3.62 | $3.86 | 5 412 |
| Feb 09, 2024 | $3.55 | $3.86 | $3.33 | $3.86 | 2 575 |
| Feb 08, 2024 | $3.96 | $4.14 | $3.63 | $3.73 | 2 794 |
| Feb 07, 2024 | $3.92 | $4.15 | $3.75 | $3.76 | 7 330 |
| Feb 06, 2024 | $3.93 | $3.93 | $3.92 | $3.92 | 679 |
| Feb 05, 2024 | $3.71 | $3.96 | $3.65 | $3.96 | 5 604 |
| Feb 02, 2024 | $3.66 | $3.80 | $3.66 | $3.80 | 6 491 |
| Feb 01, 2024 | $3.83 | $3.84 | $3.50 | $3.67 | 3 723 |
| Jan 31, 2024 | $3.60 | $3.86 | $3.57 | $3.75 | 7 773 |
| Jan 30, 2024 | $3.69 | $3.69 | $3.53 | $3.53 | 2 231 |
| Jan 29, 2024 | $3.28 | $3.61 | $3.27 | $3.61 | 9 494 |
| Jan 26, 2024 | $3.21 | $3.46 | $3.20 | $3.29 | 1 807 |
| Jan 25, 2024 | $3.30 | $3.40 | $3.30 | $3.30 | 2 665 |
| Jan 24, 2024 | $3.45 | $3.45 | $3.07 | $3.27 | 14 987 |
| Jan 23, 2024 | $3.51 | $3.51 | $3.51 | $3.51 | 333 |
| Jan 22, 2024 | $3.50 | $3.56 | $3.45 | $3.45 | 1 531 |
| Jan 19, 2024 | $3.40 | $3.50 | $3.40 | $3.48 | 3 157 |
| Jan 18, 2024 | $3.62 | $3.62 | $3.42 | $3.42 | 1 434 |
