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 |
| Nov 02, 2023 | $3.49 | $3.49 | $2.95 | $3.45 | 2 468 |
| Nov 01, 2023 | $3.00 | $3.02 | $2.95 | $2.97 | 1 800 |
| Oct 31, 2023 | $3.08 | $3.11 | $3.06 | $3.08 | 693 |
| Oct 30, 2023 | $3.18 | $3.23 | $3.08 | $3.23 | 1 435 |
| Oct 27, 2023 | $3.13 | $3.13 | $3.01 | $3.12 | 798 |
| Oct 26, 2023 | $3.06 | $3.07 | $3.06 | $3.06 | 923 |
| Oct 25, 2023 | $3.25 | $3.28 | $3.10 | $3.18 | 5 733 |
| Oct 24, 2023 | $3.40 | $3.40 | $3.21 | $3.34 | 4 427 |
| Oct 23, 2023 | $3.55 | $3.55 | $3.40 | $3.45 | 6 039 |
| Oct 20, 2023 | $3.77 | $3.77 | $3.77 | $3.77 | 0 |
| Oct 19, 2023 | $3.83 | $3.83 | $3.70 | $3.77 | 5 355 |
| Oct 18, 2023 | $3.95 | $3.95 | $3.75 | $3.75 | 3 661 |
| Oct 17, 2023 | $4.00 | $4.05 | $4.00 | $4.00 | 2 376 |
| Oct 16, 2023 | $4.18 | $4.21 | $4.00 | $4.01 | 1 869 |
| Oct 13, 2023 | $4.26 | $4.26 | $4.04 | $4.24 | 1 670 |
| Oct 12, 2023 | $4.08 | $4.40 | $4.03 | $4.03 | 1 869 |
| Oct 11, 2023 | $4.22 | $4.50 | $4.09 | $4.39 | 4 122 |
| Oct 10, 2023 | $4.00 | $4.00 | $4.00 | $4.00 | 0 |
| Oct 09, 2023 | $4.15 | $4.15 | $4.00 | $4.00 | 558 |
| Oct 06, 2023 | $4.06 | $4.21 | $3.99 | $4.15 | 14 339 |
| Oct 05, 2023 | $4.30 | $4.35 | $4.08 | $4.10 | 2 151 |
| Oct 04, 2023 | $4.23 | $4.41 | $4.23 | $4.35 | 6 491 |
| Oct 03, 2023 | $4.35 | $4.36 | $4.18 | $4.33 | 3 934 |
| Oct 02, 2023 | $4.88 | $4.88 | $4.39 | $4.39 | 8 751 |
| Sep 29, 2023 | $4.65 | $4.91 | $4.65 | $4.90 | 1 649 |
