Xenetic Biosciences Inc (XBIO)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.44 | -10.0456621005 | 4.38 | 4.5999 | 3.5801 | 56227 | 3.93904228 | CS |
| 4 | 0.27 | 7.35694822888 | 3.67 | 4.65 | 3.5801 | 30002 | 3.87722561 | CS |
| 12 | -0.1 | -2.47524752475 | 4.04 | 5.0899 | 3.5601 | 19316 | 3.99132915 | CS |
| 26 | 0.24 | 6.48648648649 | 3.7 | 5.2 | 2.78 | 15489 | 3.90798573 | CS |
| 52 | 0.74 | 23.125 | 3.2 | 5.2 | 2.78 | 10494 | 3.90482516 | CS |
| 156 | -11.36 | -74.2483660131 | 15.3 | 15.7 | 2.40101 | 57901 | 8.53029382 | CS |
| 260 | -6.66 | -62.8301886792 | 10.6 | 56.8 | 2.40101 | 699510 | 26.87963785 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731972900 | 3.94 | 0.25 | 6.78 | 3.68 | 4 | 3.58 | 72527 |
| 1731713700 | 3.69 | 0.03 | 0.82 | 3.67 | 3.73 | 3.66 | 2698 |
| 1731627300 | 3.66 | 0.01 | 0.27 | 3.71 | 3.9 | 3.5801 | 15792 |
| 1731540900 | 3.65 | -0.48 | -11.62 | 4.01 | 4.11 | 3.62 | 54670 |
| 1731454500 | 4.13 | 0.18 | 4.56 | 4.4 | 4.43 | 4 | 103342 |
| 1731368100 | 3.95 | 0.19 | 5.05 | 4.38 | 4.5999 | 3.86 | 104633 |
| 1731108900 | 3.76 | -0.18 | -4.57 | 3.94 | 4 | 3.65 | 13284 |
| 1731022500 | 3.94 | 0.28 | 7.65 | 3.66 | 3.99 | 3.62 | 15378 |
| 1730936100 | 3.66 | -0.13 | -3.30 | 3.9 | 3.93 | 3.6 | 76389 |
| 1730849700 | 3.785 | 0.12 | 3.33 | 3.66 | 3.98 | 3.6 | 16150 |
| 1730763300 | 3.6629 | -0.44 | -10.66 | 3.9 | 3.9 | 3.6 | 45502 |
| 1730500500 | 4.1 | 0.01 | 0.37 | 4.03 | 4.65 | 3.81 | 36596 |
| 1730414100 | 4.085 | -0.2 | -4.56 | 4.2699999 | 4.2773 | 4.0101 | 11456 |
| 1730327700 | 4.28 | 0.57 | 15.36 | 3.71 | 4.3 | 3.71 | 32105 |
| 1730241300 | 3.71 | -0.21 | -5.36 | 3.8 | 3.99 | 3.61 | 26365 |
| 1730154900 | 3.92 | 0.13 | 3.29 | 3.81 | 3.92 | 3.78 | 4926 |
| 1729895700 | 3.795 | 0.09 | 2.29 | 3.72 | 4.0899 | 3.62 | 4287 |
| 1729809300 | 3.71 | 0.11 | 3.06 | 3.66 | 3.7499 | 3.64 | 10303 |
| 1729722900 | 3.6 | -0.03 | -0.83 | 3.64 | 3.76 | 3.5862 | 8576 |
| 1729636500 | 3.63 | -0.14 | -3.59 | 3.72 | 3.84 | 3.62 | 13270 |
| 1729550100 | 3.765 | -0.05 | -1.44 | 3.67 | 3.8077 | 3.67 | 4311 |
| 1729290900 | 3.8199 | 0.14 | 3.80 | 3.57 | 3.8199 | 3.57 | 4310 |
| 1729204500 | 3.68 | -0.03 | -0.81 | 3.69 | 3.73 | 3.58 | 10473 |
| 1729118100 | 3.71 | -0.08 | -2.08 | 3.78 | 3.82 | 3.57 | 8592 |
| 1729031700 | 3.7888 | 0.08 | 2.26 | 3.69 | 3.79 | 3.5601 | 12676 |
| 1728945300 | 3.705 | -0.02 | -0.40 | 3.6 | 3.705 | 3.6 | 8434 |
| 1728686100 | 3.72 | -0.14 | -3.63 | 3.81 | 3.895 | 3.6548 | 3919 |
| 1728599700 | 3.86 | -0.19 | -4.57 | 4.01 | 4.01 | 3.86 | 1455 |
| 1728513300 | 4.045 | -0.05 | -1.10 | 3.99 | 4.3589 | 3.8835 | 10237 |
| 1728426900 | 4.09 | -0.16 | -3.76 | 4.25 | 4.34 | 4.03 | 13432 |
| 1728340500 | 4.25 | -0.27 | -5.97 | 4.41 | 4.43 | 4.1931 | 13750 |
| 1728081300 | 4.5195999 | -0.01 | -0.23 | 4.57 | 4.73 | 4.13 | 17335 |
| 1727994900 | 4.53 | -0.05 | -0.98 | 4.62 | 4.705 | 4.24 | 26972 |
| 1727908500 | 4.575 | 0.35 | 8.16 | 4.2699999 | 4.66 | 4.2699999 | 22033 |
| 1727822100 | 4.23 | -0.09 | -2.08 | 4.47 | 4.47 | 4.0599999 | 12412 |
| 1727735700 | 4.32 | 0.51 | 13.39 | 3.72 | 5.0899 | 3.72 | 180216 |
| 1727476500 | 3.81 | -0.09 | -2.18 | 3.81 | 3.81 | 3.81 | 635 |
| 1727390100 | 3.895 | -0.08 | -1.90 | 3.74 | 3.975 | 3.6934 | 14071 |
| 1727303700 | 3.9704 | 0.19 | 5.04 | 3.7 | 3.99 | 3.66 | 17802 |
| 1727217300 | 3.78 | -0.08 | -2.01 | 3.8 | 3.91 | 3.7 | 14679 |
| 1727130900 | 3.8575 | -0.11 | -2.83 | 3.99 | 3.99 | 3.61 | 3705 |
| 1726871700 | 3.97 | 0.22 | 5.87 | 3.83 | 3.97 | 3.75 | 5495 |
| 1726785300 | 3.75 | 0.1 | 2.74 | 3.66 | 3.75 | 3.65 | 4699 |
| 1726698900 | 3.65 | -0.05 | -1.35 | 3.6 | 4 | 3.6 | 10131 |
| 1726612500 | 3.7 | -0.29 | -7.15 | 3.89 | 3.91 | 3.61 | 14047 |
| 1726526100 | 3.985 | -0.01 | -0.15 | 3.8 | 3.9914 | 3.63 | 8050 |
| 1726266900 | 3.9908 | 0.15 | 3.79 | 3.87 | 4.1299 | 3.87 | 2201 |
| 1726180500 | 3.845 | 0.16 | 4.20 | 3.75 | 4.0301 | 3.73 | 3269 |
| 1726094100 | 3.69 | 0.07 | 1.93 | 3.62 | 3.7 | 3.6 | 7602 |
| 1726007700 | 3.62 | -0.08 | -2.14 | 3.62 | 3.62 | 3.62 | 409 |
| 1725921300 | 3.6992 | -0.23 | -5.87 | 3.84 | 3.84 | 3.62 | 9123 |
| 1725662100 | 3.93 | 0.13 | 3.42 | 3.84 | 4.01 | 3.73 | 7921 |
| 1725575700 | 3.8 | -0.29 | -7.07 | 3.94 | 4.09 | 3.79 | 8267 |
| 1725489300 | 4.0889 | 0.22 | 5.63 | 3.77 | 4.09 | 3.77 | 615 |
| 1725402900 | 3.871 | -0.22 | -5.35 | 4.0199999 | 4.0999 | 3.77 | 5964 |
| 1725057300 | 4.09 | 0.23 | 5.82 | 3.86 | 4.09 | 3.86 | 421 |
| 1724970900 | 3.865 | 0.11 | 3.04 | 3.83 | 4.0199999 | 3.61 | 2141 |
| 1724884500 | 3.751 | -0.36 | -8.85 | 4 | 4.01 | 3.75 | 20383 |
| 1724798100 | 4.115 | -0.03 | -0.78 | 4.245 | 4.33 | 3.85 | 8202 |
| 1724711700 | 4.1472 | -0.15 | -3.55 | 4.04 | 4.34 | 3.8 | 23519 |
| 1724452500 | 4.3 | -0.03 | -0.64 | 4.26 | 4.33 | 4.08 | 5541 |
| 1724366100 | 4.3276 | 0.25 | 6.07 | 4.1 | 4.3276 | 4.1 | 11666 |
| 1724279700 | 4.08 | 0.01 | 0.25 | 4.16 | 4.19 | 4.08 | 3201 |
| 1724193300 | 4.07 | 0.31 | 8.36 | 3.64 | 4.115 | 3.64 | 8775 |
| 1724106900 | 3.756 | 0.5 | 15.21 | 3.25 | 3.756 | 3.15 | 76369 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
