Xenetic Biosciences, Inc. - Common Stock (XBIO)

3.5300
-0.0300 (-0.84%)
NASDAQ · Last Trade: Apr 17th, 7:10 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Xenetic Biosciences, Inc. - Common Stock (XBIO)

DateOpenHighLowCloseVolumeAdjusted Close
4/17/20263.523.613.303.5345,1703.53
4/16/20263.393.683.333.5637,0743.56
4/15/20263.253.403.233.386,7953.38
4/14/20263.113.283.113.2614,5613.26
4/13/20263.043.112.953.1112,1743.11
4/10/20263.063.183.053.0623,0563.06
4/09/20263.083.153.063.1512,6213.15
4/08/20263.293.293.053.0528,8643.05
4/07/20263.103.222.993.2026,9723.20
4/06/20263.033.192.983.1512,4703.15
4/02/20262.793.082.703.0112,2693.01
4/01/20262.792.882.742.827,0402.82
3/31/20262.722.792.662.688,3152.68
3/30/20262.752.752.652.6711,9082.67
3/27/20262.772.812.722.7215,0922.72
3/26/20262.942.982.772.8013,2352.80
3/25/20263.023.022.952.9912,1622.99
3/24/20263.033.082.962.999,6192.99
3/23/20263.303.302.973.1311,6643.13
3/20/20263.023.262.963.2633,9063.26
3/19/20263.123.152.923.038,4653.03
3/18/20263.133.132.933.1222,3503.12
3/17/20263.243.282.823.1242,1353.12
3/16/20262.883.492.773.38116,6123.38
3/13/20262.892.892.592.8166,4992.81
3/12/20262.672.672.512.5628,5692.56
3/11/20262.652.652.472.6314,8952.63
3/10/20262.432.652.422.64106,1122.64
3/09/20262.212.322.202.315,5672.31
3/06/20262.292.412.272.293,6212.29
3/05/20262.222.392.222.273,6292.27
3/04/20262.252.432.202.427,8042.42
3/03/20262.432.472.252.3319,9912.33
3/02/20262.482.552.352.557,5262.55
2/27/20262.362.582.352.5341,8712.53
2/26/20262.462.462.312.4213,2442.42
2/25/20262.362.452.302.447,8882.44
2/24/20262.262.362.212.3614,7312.36
2/23/20262.232.312.212.267,8042.26
2/20/20262.202.252.202.253,0612.25
2/19/20262.302.322.222.2826,1882.28
2/18/20262.262.412.232.3528,4622.35
2/17/20262.172.202.162.189,7332.18
2/13/20262.402.462.162.1739,4592.17
2/12/20262.142.492.102.39111,1452.39
2/11/20262.152.152.082.1415,7662.14
2/10/20262.112.132.072.137,0662.13
2/09/20262.082.132.052.1325,5552.13
2/06/20262.082.142.082.0810,4302.08
2/05/20262.152.152.082.0828,1352.08
2/04/20262.172.212.122.1823,5332.18
2/03/20262.252.272.172.1715,1622.17
2/02/20262.272.282.222.256,2342.25
1/30/20262.352.352.212.2215,5842.22
1/29/20262.522.522.322.3320,9422.33
1/28/20262.522.602.482.497,3072.49
1/27/20262.672.692.552.5544,1912.55
1/26/20262.612.642.512.5515,4872.55
1/23/20262.792.792.602.6530,7522.65
1/22/20262.462.772.422.7742,5362.77
1/21/20262.492.552.412.4227,8832.42
1/20/20262.402.532.382.5056,9792.50