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 |
| May 19, 2016 | $0.232 | $0.240 | $0.230 | $0.240 | 23 400 |
| May 18, 2016 | $0.240 | $0.240 | $0.230 | $0.230 | 19 100 |
| May 17, 2016 | $0.235 | $0.236 | $0.235 | $0.236 | 13 600 |
| May 16, 2016 | $0.245 | $0.245 | $0.245 | $0.245 | 2 500 |
| May 13, 2016 | $0.235 | $0.241 | $0.235 | $0.241 | 900 |
| May 12, 2016 | $0.230 | $0.250 | $0.230 | $0.245 | 35 500 |
| May 11, 2016 | $0.244 | $0.244 | $0.244 | $0.244 | 0 |
| May 10, 2016 | $0.244 | $0.244 | $0.244 | $0.244 | 0 |
| May 09, 2016 | $0.235 | $0.250 | $0.235 | $0.244 | 1 600 |
| May 06, 2016 | $0.239 | $0.239 | $0.231 | $0.231 | 5 200 |
| May 05, 2016 | $0.240 | $0.240 | $0.240 | $0.240 | 20 000 |
| May 04, 2016 | $0.250 | $0.255 | $0.233 | $0.233 | 183 000 |
| May 03, 2016 | $0.254 | $0.254 | $0.254 | $0.254 | 6 300 |
| May 02, 2016 | $0.245 | $0.251 | $0.242 | $0.250 | 30 100 |
| Apr 29, 2016 | $0.240 | $0.242 | $0.240 | $0.240 | 12 000 |
| Apr 28, 2016 | $0.240 | $0.245 | $0.237 | $0.245 | 14 000 |
| Apr 27, 2016 | $0.260 | $0.260 | $0.233 | $0.235 | 378 500 |
| Apr 26, 2016 | $0.260 | $0.269 | $0.251 | $0.269 | 4 000 |
| Apr 25, 2016 | $0.259 | $0.295 | $0.259 | $0.259 | 146 100 |
| Apr 22, 2016 | $0.265 | $0.280 | $0.260 | $0.260 | 174 100 |
| Apr 21, 2016 | $0.285 | $0.285 | $0.262 | $0.262 | 67 500 |
| Apr 20, 2016 | $0.289 | $0.290 | $0.286 | $0.286 | 34 300 |
