Xenetic Biosciences, Inc. (XBIO)
NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 3.9450 | 4.1410 | 3.8100 | 3.8500 | 3.8500 | 2,700 |
| 22 Apr 2024 | 4.0600 | 4.1000 | 3.7600 | 3.7600 | 3.7600 | 7,200 |
| 19 Apr 2024 | 3.9800 | 4.2000 | 3.9800 | 4.2000 | 4.2000 | 800 |
| 18 Apr 2024 | 3.9200 | 4.3900 | 3.9200 | 4.1400 | 4.1400 | 7,900 |
| 17 Apr 2024 | 4.3000 | 4.3000 | 3.8130 | 3.8600 | 3.8600 | 2,800 |
| 16 Apr 2024 | 3.9100 | 4.0150 | 3.8200 | 4.0150 | 4.0150 | 2,600 |
| 15 Apr 2024 | 4.1100 | 4.3150 | 4.1100 | 4.1400 | 4.1400 | 9,100 |
| 12 Apr 2024 | 4.4600 | 4.4600 | 4.3300 | 4.3300 | 4.3300 | 1,400 |
| 11 Apr 2024 | 4.5600 | 4.5600 | 4.3400 | 4.4290 | 4.4290 | 7,100 |
| 10 Apr 2024 | 4.6400 | 4.6860 | 4.6400 | 4.6860 | 4.6860 | 5,300 |
| 09 Apr 2024 | 4.6600 | 4.7300 | 4.6500 | 4.7200 | 4.7200 | 1,500 |
| 08 Apr 2024 | 4.6200 | 4.7400 | 4.6200 | 4.6500 | 4.6500 | 3,900 |
| 05 Apr 2024 | 4.4800 | 4.6400 | 4.4110 | 4.6300 | 4.6300 | 2,500 |
| 04 Apr 2024 | 4.7100 | 4.7100 | 4.4000 | 4.4000 | 4.4000 | 3,500 |
| 03 Apr 2024 | 4.3900 | 4.6400 | 4.3100 | 4.6200 | 4.6200 | 31,800 |
| 02 Apr 2024 | 4.1500 | 4.4670 | 4.1500 | 4.3900 | 4.3900 | 20,200 |
| 01 Apr 2024 | 3.8060 | 4.2000 | 3.8060 | 4.2000 | 4.2000 | 18,300 |
| 28 Mar 2024 | 3.8970 | 3.9000 | 3.7700 | 3.7700 | 3.7700 | 3,900 |
| 27 Mar 2024 | 3.9600 | 4.1700 | 3.9600 | 3.9800 | 3.9800 | 9,300 |
| 26 Mar 2024 | 3.9900 | 4.0000 | 3.7700 | 3.8200 | 3.8200 | 4,800 |
| 25 Mar 2024 | 3.7600 | 4.0000 | 3.7500 | 3.9500 | 3.9500 | 8,900 |
| 22 Mar 2024 | 3.6500 | 3.9640 | 3.6500 | 3.8600 | 3.8600 | 2,900 |
| 21 Mar 2024 | 4.2500 | 4.2500 | 3.9300 | 3.9500 | 3.9500 | 17,400 |
| 20 Mar 2024 | 4.2100 | 4.2100 | 4.1720 | 4.2000 | 4.2000 | 3,300 |
| 19 Mar 2024 | 4.2500 | 4.3500 | 4.2500 | 4.2500 | 4.2500 | 1,300 |
| 18 Mar 2024 | 4.3600 | 4.3600 | 4.0300 | 4.2500 | 4.2500 | 4,300 |
| 15 Mar 2024 | 4.2000 | 4.3800 | 4.1120 | 4.3500 | 4.3500 | 4,600 |
| 14 Mar 2024 | 4.2700 | 4.4000 | 4.1800 | 4.1850 | 4.1850 | 9,700 |
| 13 Mar 2024 | 3.9700 | 4.4000 | 3.9700 | 4.1700 | 4.1700 | 6,100 |
| 12 Mar 2024 | 4.0900 | 4.0900 | 3.9600 | 4.0000 | 4.0000 | 900 |
| 11 Mar 2024 | 4.0500 | 4.3000 | 4.0400 | 4.2800 | 4.2800 | 9,000 |
| 08 Mar 2024 | 3.7740 | 4.2500 | 3.7670 | 4.0700 | 4.0700 | 9,000 |
| 07 Mar 2024 | 4.0850 | 4.1170 | 3.9800 | 3.9800 | 3.9800 | 3,900 |
| 06 Mar 2024 | 4.4200 | 4.4200 | 4.2320 | 4.2320 | 4.2320 | 700 |
| 05 Mar 2024 | 4.1100 | 4.1200 | 4.0900 | 4.0900 | 4.0900 | 1,900 |
| 04 Mar 2024 | 4.4700 | 4.4900 | 3.9000 | 4.0500 | 4.0500 | 13,700 |
| 01 Mar 2024 | 4.1600 | 4.4760 | 4.1340 | 4.3500 | 4.3500 | 27,700 |
| 29 Feb 2024 | 3.9500 | 4.1420 | 3.9500 | 4.1420 | 4.1420 | 7,900 |
| 28 Feb 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 700 |
| 27 Feb 2024 | 3.6740 | 3.9300 | 3.6740 | 3.8290 | 3.8290 | 900 |
| 26 Feb 2024 | 3.9600 | 3.9600 | 3.7300 | 3.9100 | 3.9100 | 3,200 |
| 23 Feb 2024 | 3.5960 | 3.9400 | 3.5960 | 3.9100 | 3.9100 | 3,800 |
| 22 Feb 2024 | 3.9200 | 3.9200 | 3.5500 | 3.6100 | 3.6100 | 1,200 |
| 21 Feb 2024 | 3.6870 | 3.7870 | 3.6870 | 3.7800 | 3.7800 | 2,500 |
| 20 Feb 2024 | 3.8800 | 3.8940 | 3.5500 | 3.8540 | 3.8540 | 2,000 |
| 16 Feb 2024 | 3.5700 | 3.8450 | 3.5700 | 3.8450 | 3.8450 | 2,400 |
| 15 Feb 2024 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | - |
| 14 Feb 2024 | 3.5800 | 3.5800 | 3.5600 | 3.5600 | 3.5600 | 400 |
| 13 Feb 2024 | 3.8600 | 3.9390 | 3.6250 | 3.9390 | 3.9390 | 4,400 |
| 12 Feb 2024 | 3.6600 | 3.8590 | 3.6150 | 3.8590 | 3.8590 | 5,500 |
| 09 Feb 2024 | 3.5500 | 3.8600 | 3.3300 | 3.8600 | 3.8600 | 2,600 |
| 08 Feb 2024 | 3.9600 | 4.1400 | 3.6200 | 3.7330 | 3.7330 | 2,800 |
| 07 Feb 2024 | 3.9200 | 4.1490 | 3.7500 | 3.7630 | 3.7630 | 7,300 |
| 06 Feb 2024 | 3.9330 | 3.9330 | 3.9200 | 3.9200 | 3.9200 | 700 |
| 05 Feb 2024 | 3.7130 | 3.9600 | 3.6450 | 3.9600 | 3.9600 | 5,600 |
| 02 Feb 2024 | 3.6600 | 3.8000 | 3.6600 | 3.8000 | 3.8000 | 6,500 |
| 01 Feb 2024 | 3.8300 | 3.8500 | 3.5000 | 3.6750 | 3.6750 | 3,900 |
| 31 Jan 2024 | 3.6010 | 3.8600 | 3.5700 | 3.7510 | 3.7510 | 7,800 |
| 30 Jan 2024 | 3.6900 | 3.6900 | 3.5300 | 3.5300 | 3.5300 | 2,200 |
| 29 Jan 2024 | 3.2800 | 3.6100 | 3.2700 | 3.6100 | 3.6100 | 9,500 |
| 26 Jan 2024 | 3.2100 | 3.4600 | 3.2000 | 3.2870 | 3.2870 | 2,200 |
| 25 Jan 2024 | 3.3000 | 3.4020 | 3.3000 | 3.3000 | 3.3000 | 2,700 |
| 24 Jan 2024 | 3.4500 | 3.4500 | 3.0700 | 3.2700 | 3.2700 | 15,100 |
| 23 Jan 2024 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | 300 |
| 22 Jan 2024 | 3.5000 | 3.5600 | 3.4500 | 3.4500 | 3.4500 | 1,500 |
| 19 Jan 2024 | 3.4000 | 3.5000 | 3.4000 | 3.4750 | 3.4750 | 3,200 |
| 18 Jan 2024 | 3.6200 | 3.6200 | 3.4200 | 3.4200 | 3.4200 | 1,500 |
| 17 Jan 2024 | 3.6600 | 3.6600 | 3.4800 | 3.5000 | 3.5000 | 2,100 |
| 16 Jan 2024 | 3.8200 | 3.8200 | 3.4820 | 3.6600 | 3.6600 | 3,600 |
| 12 Jan 2024 | 3.8570 | 4.0300 | 3.6400 | 3.8400 | 3.8400 | 20,900 |
| 11 Jan 2024 | 3.7700 | 3.8500 | 3.6500 | 3.8500 | 3.8500 | 6,400 |
| 10 Jan 2024 | 3.4700 | 3.8500 | 3.4700 | 3.6600 | 3.6600 | 19,100 |
| 09 Jan 2024 | 3.6200 | 3.6800 | 3.4200 | 3.6500 | 3.6500 | 7,600 |
| 08 Jan 2024 | 3.6800 | 3.6800 | 3.4770 | 3.5730 | 3.5730 | 2,400 |
| 05 Jan 2024 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | - |
| 04 Jan 2024 | 3.4100 | 3.5400 | 3.3700 | 3.4700 | 3.4700 | 2,800 |
| 03 Jan 2024 | 3.5030 | 3.5800 | 3.5000 | 3.5000 | 3.5000 | 4,800 |
| 02 Jan 2024 | 3.6200 | 3.7500 | 3.4220 | 3.5650 | 3.5650 | 1,500 |
| 29 Dec 2023 | 3.6000 | 3.6500 | 3.2800 | 3.4500 | 3.4500 | 7,700 |
| 28 Dec 2023 | 3.5500 | 3.7800 | 3.4800 | 3.6100 | 3.6100 | 10,300 |
| 27 Dec 2023 | 3.3430 | 3.5600 | 3.2110 | 3.5600 | 3.5600 | 5,300 |
| 26 Dec 2023 | 3.2950 | 3.5000 | 3.2950 | 3.4900 | 3.4900 | 3,700 |
| 22 Dec 2023 | 3.2700 | 3.4100 | 3.2700 | 3.4100 | 3.4100 | 5,300 |
| 21 Dec 2023 | 3.1700 | 3.3200 | 3.1700 | 3.2950 | 3.2950 | 2,200 |
| 20 Dec 2023 | 3.3500 | 3.3500 | 3.1100 | 3.2100 | 3.2100 | 3,100 |
| 19 Dec 2023 | 3.5000 | 3.5000 | 3.3200 | 3.4900 | 3.4900 | 4,900 |
| 18 Dec 2023 | 3.4800 | 3.5100 | 3.3400 | 3.3400 | 3.3400 | 15,300 |
| 15 Dec 2023 | 3.7000 | 3.7000 | 3.5100 | 3.5600 | 3.5600 | 9,200 |
| 14 Dec 2023 | 3.6800 | 3.9500 | 3.6800 | 3.7590 | 3.7590 | 4,900 |
| 13 Dec 2023 | 3.6700 | 3.6850 | 3.6600 | 3.6600 | 3.6600 | 1,600 |
| 12 Dec 2023 | 3.5150 | 3.8000 | 3.5150 | 3.6600 | 3.6600 | 3,300 |
| 11 Dec 2023 | 3.9400 | 4.0000 | 3.8800 | 3.8800 | 3.8800 | 6,200 |
| 08 Dec 2023 | 3.9700 | 4.0090 | 3.9200 | 3.9440 | 3.9440 | 2,700 |
| 07 Dec 2023 | 4.3250 | 4.3250 | 4.0000 | 4.1800 | 4.1800 | 4,200 |
| 06 Dec 2023 | 4.1100 | 4.2900 | 4.0700 | 4.2900 | 4.2900 | 6,200 |
| 05 Dec 2023 | 3.7400 | 4.3200 | 3.7300 | 4.0610 | 4.0610 | 13,900 |
| 04 Dec 2023 | 3.5800 | 3.5800 | 3.5300 | 3.5300 | 3.5300 | 900 |
| 01 Dec 2023 | 3.2000 | 3.9000 | 3.2000 | 3.5500 | 3.5500 | 27,500 |
| 30 Nov 2023 | 3.2600 | 3.2750 | 3.1620 | 3.2750 | 3.2750 | 900 |
| 29 Nov 2023 | 3.1100 | 3.3500 | 3.1100 | 3.3500 | 3.3500 | 1,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.