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 |
| Dec 08, 2023 | $3.97 | $4.08 | $3.92 | $3.94 | 2 682 |
| Dec 07, 2023 | $4.32 | $4.32 | $4.00 | $4.18 | 4 159 |
| Dec 06, 2023 | $4.11 | $4.29 | $4.07 | $4.29 | 6 190 |
| Dec 05, 2023 | $3.74 | $4.32 | $3.73 | $4.06 | 13 903 |
| Dec 04, 2023 | $3.58 | $3.87 | $3.53 | $3.53 | 842 |
| Dec 01, 2023 | $3.20 | $3.90 | $3.20 | $3.55 | 27 501 |
| Nov 30, 2023 | $3.26 | $3.29 | $3.16 | $3.28 | 893 |
| Nov 29, 2023 | $3.11 | $3.35 | $3.11 | $3.35 | 738 |
| Nov 28, 2023 | $3.08 | $3.22 | $3.00 | $3.22 | 5 627 |
| Nov 27, 2023 | $3.07 | $3.20 | $3.06 | $3.10 | 4 281 |
| Nov 24, 2023 | $3.22 | $3.22 | $3.05 | $3.05 | 914 |
| Nov 22, 2023 | $3.01 | $3.15 | $3.01 | $3.13 | 3 790 |
| Nov 21, 2023 | $2.99 | $3.29 | $2.95 | $3.21 | 5 588 |
| Nov 20, 2023 | $3.20 | $3.20 | $2.97 | $2.97 | 2 767 |
| Nov 17, 2023 | $3.10 | $3.20 | $3.10 | $3.20 | 457 |
| Nov 16, 2023 | $3.04 | $3.10 | $2.90 | $3.05 | 3 114 |
| Nov 15, 2023 | $3.10 | $3.12 | $3.09 | $3.10 | 3 185 |
| Nov 14, 2023 | $2.88 | $3.15 | $2.87 | $3.15 | 904 |
| Nov 13, 2023 | $2.88 | $2.90 | $2.88 | $2.90 | 561 |
| Nov 10, 2023 | $2.93 | $2.95 | $2.91 | $2.91 | 5 222 |
| Nov 09, 2023 | $3.02 | $3.05 | $2.95 | $2.95 | 3 189 |
| Nov 08, 2023 | $3.05 | $3.05 | $3.05 | $3.05 | 360 |
| Nov 07, 2023 | $3.06 | $3.06 | $3.03 | $3.06 | 561 |
| Nov 06, 2023 | $3.45 | $3.45 | $3.02 | $3.04 | 1 091 |
| Nov 03, 2023 | $3.45 | $3.45 | $3.25 | $3.25 | 786 |
