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 |
| Aug 23, 2023 | $3.72 | $3.83 | $3.71 | $3.72 | 4 891 |
| Aug 22, 2023 | $3.60 | $3.95 | $3.60 | $3.70 | 2 275 |
| Aug 21, 2023 | $3.60 | $3.80 | $3.60 | $3.60 | 4 715 |
| Aug 18, 2023 | $3.85 | $3.90 | $3.55 | $3.56 | 9 165 |
| Aug 17, 2023 | $3.98 | $3.98 | $3.81 | $3.82 | 1 665 |
| Aug 16, 2023 | $3.82 | $4.04 | $3.78 | $3.79 | 13 572 |
| Aug 15, 2023 | $3.69 | $3.69 | $3.69 | $3.69 | 417 |
| Aug 14, 2023 | $3.72 | $3.72 | $3.65 | $3.65 | 5 041 |
| Aug 11, 2023 | $3.86 | $3.89 | $3.63 | $3.64 | 5 679 |
| Aug 10, 2023 | $3.61 | $3.83 | $3.60 | $3.61 | 8 905 |
| Aug 09, 2023 | $3.60 | $3.81 | $3.60 | $3.60 | 5 251 |
| Aug 08, 2023 | $3.58 | $3.78 | $3.58 | $3.59 | 1 483 |
| Aug 07, 2023 | $3.70 | $3.88 | $3.60 | $3.60 | 6 713 |
| Aug 04, 2023 | $3.87 | $3.87 | $3.66 | $3.84 | 4 697 |
| Aug 03, 2023 | $3.80 | $3.85 | $3.76 | $3.84 | 2 288 |
| Aug 02, 2023 | $3.79 | $3.87 | $3.79 | $3.87 | 946 |
| Aug 01, 2023 | $3.82 | $3.87 | $3.76 | $3.87 | 692 |
| Jul 31, 2023 | $3.77 | $3.89 | $3.77 | $3.89 | 2 924 |
| Jul 28, 2023 | $3.88 | $3.93 | $3.72 | $3.76 | 8 499 |
| Jul 27, 2023 | $4.07 | $4.33 | $3.73 | $3.85 | 25 942 |
| Jul 26, 2023 | $4.32 | $4.32 | $3.95 | $4.14 | 7 023 |
| Jul 25, 2023 | $4.31 | $4.35 | $4.07 | $4.17 | 9 154 |
| Jul 24, 2023 | $4.23 | $4.32 | $4.05 | $4.25 | 7 029 |
| Jul 21, 2023 | $3.90 | $4.30 | $3.85 | $4.14 | 29 242 |
| Jul 20, 2023 | $3.97 | $4.11 | $3.89 | $3.89 | 12 761 |
