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 |
| Jan 17, 2024 | $3.66 | $3.66 | $3.48 | $3.50 | 1 414 |
| Jan 16, 2024 | $3.82 | $3.82 | $3.48 | $3.66 | 3 280 |
| Jan 12, 2024 | $3.86 | $4.03 | $3.64 | $3.84 | 20 831 |
| Jan 11, 2024 | $3.77 | $3.85 | $3.73 | $3.85 | 6 384 |
| Jan 10, 2024 | $3.47 | $3.85 | $3.47 | $3.66 | 19 060 |
| Jan 09, 2024 | $3.62 | $3.68 | $3.42 | $3.65 | 7 576 |
| Jan 08, 2024 | $3.68 | $3.68 | $3.48 | $3.57 | 2 434 |
| Jan 05, 2024 | $3.47 | $3.47 | $3.47 | $3.47 | 0 |
| Jan 04, 2024 | $3.41 | $3.54 | $3.37 | $3.47 | 2 749 |
| Jan 03, 2024 | $3.50 | $3.58 | $3.50 | $3.50 | 4 654 |
| Jan 02, 2024 | $3.62 | $3.75 | $3.42 | $3.57 | 1 506 |
| Dec 29, 2023 | $3.60 | $3.60 | $3.28 | $3.45 | 7 665 |
| Dec 28, 2023 | $3.55 | $3.76 | $3.48 | $3.61 | 10 284 |
| Dec 27, 2023 | $3.34 | $3.56 | $3.21 | $3.56 | 5 320 |
| Dec 26, 2023 | $3.30 | $3.50 | $3.30 | $3.49 | 3 744 |
| Dec 22, 2023 | $3.27 | $3.41 | $3.27 | $3.41 | 5 248 |
| Dec 21, 2023 | $3.17 | $3.32 | $3.17 | $3.29 | 2 086 |
| Dec 20, 2023 | $3.35 | $3.35 | $3.11 | $3.21 | 2 284 |
| Dec 19, 2023 | $3.50 | $3.50 | $3.32 | $3.49 | 4 863 |
| Dec 18, 2023 | $3.48 | $3.49 | $3.34 | $3.34 | 14 979 |
| Dec 15, 2023 | $3.70 | $3.70 | $3.53 | $3.56 | 9 187 |
| Dec 14, 2023 | $3.68 | $3.87 | $3.68 | $3.76 | 4 852 |
| Dec 13, 2023 | $3.67 | $3.69 | $3.66 | $3.66 | 1 613 |
| Dec 12, 2023 | $3.52 | $3.80 | $3.52 | $3.66 | 3 307 |
| Dec 11, 2023 | $3.94 | $4.00 | $3.88 | $3.88 | 6 197 |
