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 |
| Sep 28, 2023 | $5.64 | $5.70 | $4.87 | $4.97 | 8 732 |
| Sep 27, 2023 | $5.70 | $5.76 | $5.64 | $5.65 | 4 284 |
| Sep 26, 2023 | $5.62 | $5.81 | $5.62 | $5.70 | 2 332 |
| Sep 25, 2023 | $5.77 | $5.77 | $5.64 | $5.66 | 6 849 |
| Sep 22, 2023 | $5.78 | $5.79 | $5.66 | $5.68 | 8 487 |
| Sep 21, 2023 | $5.77 | $5.90 | $5.60 | $5.89 | 15 495 |
| Sep 20, 2023 | $5.70 | $5.97 | $5.58 | $5.70 | 7 034 |
| Sep 19, 2023 | $5.21 | $5.68 | $5.19 | $5.65 | 14 800 |
| Sep 18, 2023 | $5.33 | $5.57 | $5.15 | $5.48 | 19 998 |
| Sep 15, 2023 | $5.02 | $5.44 | $5.01 | $5.23 | 35 897 |
| Sep 14, 2023 | $4.85 | $5.00 | $4.76 | $5.00 | 9 577 |
| Sep 13, 2023 | $4.55 | $4.90 | $4.55 | $4.84 | 16 950 |
| Sep 12, 2023 | $4.63 | $4.72 | $4.50 | $4.54 | 5 632 |
| Sep 11, 2023 | $4.41 | $4.70 | $4.39 | $4.63 | 31 468 |
| Sep 08, 2023 | $4.21 | $4.41 | $4.21 | $4.41 | 5 687 |
| Sep 07, 2023 | $4.25 | $4.34 | $4.21 | $4.21 | 15 356 |
| Sep 06, 2023 | $4.20 | $4.22 | $4.16 | $4.21 | 9 087 |
| Sep 05, 2023 | $4.50 | $4.59 | $4.20 | $4.25 | 47 972 |
| Sep 01, 2023 | $4.17 | $4.49 | $4.00 | $4.37 | 29 125 |
| Aug 31, 2023 | $3.84 | $4.30 | $3.81 | $4.01 | 36 542 |
| Aug 30, 2023 | $3.95 | $4.00 | $3.80 | $3.85 | 13 831 |
| Aug 29, 2023 | $3.95 | $4.08 | $3.72 | $3.76 | 11 825 |
| Aug 28, 2023 | $3.87 | $4.08 | $3.87 | $3.91 | 21 461 |
| Aug 25, 2023 | $3.80 | $3.87 | $3.80 | $3.80 | 2 347 |
| Aug 24, 2023 | $3.74 | $3.84 | $3.74 | $3.77 | 3 266 |
