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 |
| Jun 29, 2016 | $5.15 | $5.15 | $5.15 | $5.15 | 400 |
| Jun 28, 2016 | $5.15 | $5.15 | $5.15 | $5.15 | 100 |
| Jun 27, 2016 | $5.16 | $5.16 | $5.15 | $5.16 | 1 600 |
| Jun 24, 2016 | $5.20 | $5.20 | $5.20 | $5.20 | 993 |
| Jun 23, 2016 | $5.40 | $5.40 | $5.25 | $5.25 | 3 278 |
| Jun 22, 2016 | $5.51 | $5.51 | $5.40 | $5.40 | 2 595 |
| Jun 21, 2016 | $5.20 | $5.20 | $5.20 | $5.20 | 304 |
| Jun 20, 2016 | $5.05 | $5.05 | $5.05 | $5.05 | 2 629 |
| Jun 17, 2016 | $5.05 | $5.05 | $5.00 | $5.05 | 4 566 |
| Jun 16, 2016 | $5.10 | $5.10 | $5.10 | $5.10 | 115 |
| Jun 15, 2016 | $5.60 | $5.60 | $5.50 | $5.50 | 2 773 |
| Jun 14, 2016 | $6.25 | $6.25 | $5.85 | $5.85 | 1 451 |
| Jun 13, 2016 | $6.90 | $6.90 | $6.50 | $6.50 | 481 |
| Jun 10, 2016 | $7.00 | $7.00 | $6.90 | $7.00 | 1 784 |
| Jun 09, 2016 | $7.72 | $7.72 | $7.15 | $7.27 | 1 213 |
| Jun 08, 2016 | $7.91 | $7.91 | $7.72 | $7.72 | 1 036 |
| Jun 07, 2016 | $7.51 | $7.69 | $7.51 | $7.69 | 1 090 |
| Jun 06, 2016 | $7.85 | $7.92 | $7.49 | $7.49 | 1 132 |
| May 31, 2016 | $0.229 | $0.229 | $0.222 | $0.229 | 28 900 |
| May 27, 2016 | $0.230 | $0.230 | $0.230 | $0.230 | 0 |
| May 26, 2016 | $0.230 | $0.230 | $0.230 | $0.230 | 5 000 |
| May 25, 2016 | $0.235 | $0.235 | $0.225 | $0.225 | 39 800 |
| May 24, 2016 | $0.235 | $0.236 | $0.230 | $0.230 | 84 200 |
| May 23, 2016 | $0.230 | $0.240 | $0.225 | $0.240 | 15 500 |
| May 20, 2016 | $0.230 | $0.230 | $0.230 | $0.230 | 1 200 |
