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 |
| Jul 19, 2023 | $3.71 | $4.42 | $3.71 | $3.93 | 47 610 |
| Jul 18, 2023 | $3.75 | $3.89 | $3.72 | $3.78 | 7 482 |
| Jul 17, 2023 | $3.78 | $3.84 | $3.71 | $3.76 | 2 705 |
| Jul 14, 2023 | $4.16 | $4.16 | $3.59 | $3.64 | 21 203 |
| Jul 13, 2023 | $4.26 | $4.34 | $3.89 | $4.00 | 20 894 |
| Jul 12, 2023 | $4.15 | $5.67 | $3.47 | $4.20 | 300 223 |
| Jul 11, 2023 | $3.33 | $4.37 | $3.30 | $4.17 | 99 784 |
| Jul 10, 2023 | $3.47 | $3.47 | $3.27 | $3.38 | 5 894 |
| Jul 07, 2023 | $3.16 | $3.49 | $3.10 | $3.47 | 8 437 |
| Jul 06, 2023 | $3.26 | $3.29 | $2.93 | $3.29 | 2 426 |
| Jul 05, 2023 | $3.18 | $3.32 | $3.18 | $3.24 | 7 275 |
| Jul 03, 2023 | $3.28 | $3.28 | $3.12 | $3.14 | 1 487 |
| Jun 30, 2023 | $3.16 | $3.28 | $3.03 | $3.28 | 10 193 |
| Jun 29, 2023 | $3.17 | $3.17 | $3.05 | $3.07 | 4 048 |
| Jun 28, 2023 | $3.35 | $3.35 | $3.02 | $3.02 | 2 522 |
| Jun 27, 2023 | $3.22 | $3.25 | $3.11 | $3.12 | 5 360 |
| Jun 26, 2023 | $3.25 | $3.25 | $3.10 | $3.10 | 636 |
| Jun 23, 2023 | $3.25 | $3.31 | $2.96 | $3.18 | 17 341 |
| Jun 22, 2023 | $3.23 | $3.25 | $3.09 | $3.25 | 1 119 |
| Jun 21, 2023 | $3.23 | $3.43 | $3.22 | $3.23 | 2 958 |
| Jun 20, 2023 | $3.29 | $3.47 | $3.29 | $3.47 | 5 453 |
| Jun 16, 2023 | $3.20 | $3.39 | $3.01 | $3.39 | 9 885 |
| Jun 15, 2023 | $3.29 | $3.31 | $3.02 | $3.19 | 6 107 |
| Jun 14, 2023 | $3.46 | $3.46 | $3.19 | $3.19 | 8 004 |
| Jun 13, 2023 | $3.30 | $3.48 | $3.20 | $3.48 | 6 004 |
