Xenetic Biosciences Inc (XBIO)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.29 | -7.39795918367 | 3.92 | 4.1204 | 3.63 | 3422 | 3.76422544 | CS |
| 4 | -0.54 | -12.9496402878 | 4.17 | 4.26 | 3.63 | 4320 | 3.97350661 | CS |
| 12 | -0.3253 | -8.22440775668 | 3.9553 | 4.34 | 3.63 | 7138 | 4.11752651 | CS |
| 26 | 0.01 | 0.276243093923 | 3.62 | 5.0899 | 3.5601 | 15985 | 4.07510871 | CS |
| 52 | -0.41 | -10.1485148515 | 4.04 | 5.2 | 2.78 | 12470 | 4.00601366 | CS |
| 156 | -6.169 | -62.9554036126 | 9.799 | 12.5 | 2.40101 | 40228 | 6.64176898 | CS |
| 260 | -4.37 | -54.625 | 8 | 58.5 | 2.40101 | 814378 | 28.2468953 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741732500 | 3.63 | -0.01 | -0.27 | 3.64 | 3.8128 | 3.63 | 2767 |
| 1741646100 | 3.64 | -0.13 | -3.32 | 3.7 | 3.7001 | 3.64 | 6136 |
| 1741390500 | 3.765 | -0.03 | -0.66 | 3.845 | 3.845 | 3.765 | 2458 |
| 1741304100 | 3.79 | -0.04 | -1.04 | 3.83 | 3.83 | 3.78 | 1352 |
| 1741217700 | 3.83 | -0.06 | -1.54 | 3.83 | 4.1204 | 3.83 | 2923 |
| 1741131300 | 3.8899 | -0.17 | -4.19 | 3.92 | 3.92 | 3.7901 | 4243 |
| 1741044900 | 4.0599999 | 0.14 | 3.57 | 3.8 | 4.0599999 | 3.7901 | 8073 |
| 1740785700 | 3.92 | 0.12 | 3.12 | 3.91 | 3.93 | 3.7901 | 10547 |
| 1740699300 | 3.8014 | -0.13 | -3.27 | 3.91 | 3.91 | 3.8014 | 909 |
| 1740612900 | 3.93 | -0.05 | -1.25 | 3.99 | 3.99 | 3.8319 | 3352 |
| 1740526500 | 3.9799 | -0.01 | -0.25 | 3.99 | 3.99 | 3.8001 | 14870 |
| 1740440100 | 3.99 | -0.04 | -0.96 | 4.01 | 4.08 | 3.99 | 2386 |
| 1740180900 | 4.0286 | -0 | -0.03 | 3.99 | 4.0286 | 3.99 | 921 |
| 1740094500 | 4.03 | -0.08 | -1.95 | 4.01 | 4.04 | 3.91 | 2648 |
| 1740008100 | 4.11 | -0.08 | -1.91 | 4.2 | 4.2 | 4.0599999 | 1452 |
| 1739921700 | 4.19 | 0.18 | 4.45 | 4.0351 | 4.19 | 4.0308 | 1598 |
| 1739576100 | 4.0115 | -0.18 | -4.37 | 4.18 | 4.235 | 4.0115 | 1461 |
| 1739489700 | 4.195 | 0.08 | 1.82 | 4.2171 | 4.26 | 4.1449999 | 1374 |
| 1739403300 | 4.12 | -0.02 | -0.48 | 4.0164 | 4.135 | 4.0001 | 2517 |
| 1739316900 | 4.14 | -0.06 | -1.43 | 4.17 | 4.26 | 4.05 | 12866 |
| 1739230500 | 4.2 | 0.11 | 2.69 | 4.22 | 4.32 | 4.11 | 2504 |
| 1738971300 | 4.09 | 0 | 0.00 | 4.0156 | 4.32 | 4 | 10483 |
| 1738884900 | 4.09 | -0.07 | -1.56 | 4.16 | 4.2012 | 4.09 | 4532 |
| 1738798500 | 4.155 | 0.03 | 0.61 | 4.13 | 4.1625 | 4.0763999 | 2078 |
| 1738712100 | 4.13 | 0.07 | 1.72 | 4.155 | 4.19 | 4.005 | 6696 |
| 1738625700 | 4.0599999 | -0.25 | -5.80 | 4.2382 | 4.2906 | 3.9526 | 3009 |
| 1738366500 | 4.3099999 | 0.15 | 3.57 | 4.21 | 4.3099999 | 3.9536 | 7277 |
| 1738280100 | 4.1616 | -0.04 | -1.03 | 4.2 | 4.3143 | 4.112 | 3296 |
| 1738193700 | 4.205 | 0.2 | 4.86 | 4.07 | 4.3 | 3.9601 | 11406 |
| 1738107300 | 4.01 | -0.14 | -3.37 | 4.09 | 4.1651999 | 4.01 | 1535 |
| 1738020900 | 4.15 | -0.1 | -2.24 | 4.19 | 4.19 | 4.15 | 2529 |
| 1737761700 | 4.245 | -0.08 | -1.74 | 4.28 | 4.32 | 4.175 | 9272 |
| 1737675300 | 4.32 | 0 | 0.00 | 4.32 | 4.32 | 4.32 | 0 |
| 1737588900 | 4.32 | 0 | 0.00 | 4.26 | 4.34 | 4.18 | 6538 |
| 1737502500 | 4.3199 | 0.08 | 1.88 | 4.2699999 | 4.32 | 4.17 | 12206 |
| 1737156900 | 4.24 | -0.01 | -0.31 | 4.16 | 4.28 | 4.1045 | 8544 |
| 1737070500 | 4.2531 | 0.13 | 3.23 | 4.14 | 4.2796 | 4.08 | 3417 |
| 1736984100 | 4.12 | -0.14 | -3.29 | 4.32 | 4.32 | 3.93 | 9704 |
| 1736897700 | 4.26 | 0.18 | 4.41 | 4.07 | 4.26 | 4.0315 | 2108 |
| 1736811300 | 4.08 | 0.22 | 5.70 | 3.81 | 4.14 | 3.81 | 5304 |
| 1736552100 | 3.86 | -0.22 | -5.32 | 3.871 | 4.0199 | 3.86 | 7191 |
| 1736379300 | 4.0769 | -0.23 | -5.25 | 3.9389 | 4.2706 | 3.9389 | 5808 |
| 1736292900 | 4.303 | -0.02 | -0.39 | 4.28 | 4.32 | 4.0268 | 10370 |
| 1736206500 | 4.32 | 0.07 | 1.65 | 4.26 | 4.32 | 4.0500999 | 16251 |
| 1735947300 | 4.25 | 0.2 | 4.94 | 4.03 | 4.32 | 4.03 | 13606 |
| 1735860900 | 4.05 | 0.06 | 1.50 | 4.0048 | 4.05 | 3.9754 | 1209 |
| 1735688100 | 3.99 | -0.06 | -1.48 | 4.05 | 4.15 | 3.97 | 9938 |
| 1735601700 | 4.05 | -0.06 | -1.44 | 4.0599999 | 4.3 | 3.9 | 43834 |
| 1735342500 | 4.1092 | 0.07 | 1.71 | 3.99 | 4.1092 | 3.9 | 7024 |
| 1735256100 | 4.04 | -0.1 | -2.42 | 4.15 | 4.2795 | 3.9879 | 20875 |
| 1735077840 | 4.14 | 0.05 | 1.22 | 4.18 | 4.18 | 4.14 | 953 |
| 1734996900 | 4.09 | -0.2 | -4.66 | 4.29 | 4.32 | 3.98 | 8352 |
| 1734737700 | 4.29 | 0.01 | 0.23 | 4.28 | 4.3086 | 4.16 | 3237 |
| 1734651300 | 4.28 | 0.22 | 5.42 | 3.95 | 4.3099999 | 3.94 | 27640 |
| 1734564900 | 4.0599999 | -0.01 | -0.12 | 4.2 | 4.2685 | 4.0599999 | 9052 |
| 1734478500 | 4.065 | -0.04 | -1.05 | 3.9553 | 4.19 | 3.94 | 5586 |
| 1734392100 | 4.108 | 0.1 | 2.44 | 4.01 | 4.108 | 3.9216 | 2525 |
| 1734132900 | 4.0101 | -0.19 | -4.51 | 4.25 | 4.25 | 4.0101 | 1521 |
| 1734046500 | 4.1993 | -0.04 | -0.96 | 4.25 | 4.285 | 4.0199999 | 12494 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
