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 | 0.07 | 1.74129353234 | 4.02 | 4.32 | 3.94 | 11595 | 4.18615996 | CS |
| 4 | 0.08 | 1.99501246883 | 4.01 | 4.6445 | 3.9216 | 20825 | 4.30248992 | CS |
| 12 | -0.38 | -8.50111856823 | 4.47 | 4.73 | 3.5601 | 22704 | 4.05595995 | CS |
| 26 | -0.41 | -9.11111111111 | 4.5 | 5.2 | 2.78 | 19000 | 3.97784478 | CS |
| 52 | 0.77 | 23.1927710843 | 3.32 | 5.2 | 2.78 | 12230 | 3.97737089 | CS |
| 156 | -10.11 | -71.1971830986 | 14.2 | 14.8 | 2.40101 | 50039 | 7.48952737 | CS |
| 260 | -9.91 | -70.7857142857 | 14 | 56.8 | 2.40101 | 688408 | 27.08179448 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1733960100 | 4.24 | -0.11 | -2.53 | 4.1849999 | 4.3 | 4.1694 | 3201 |
| 1733873700 | 4.35 | 0.02 | 0.46 | 4.3 | 4.4330999 | 4.125 | 80028 |
| 1733787300 | 4.33 | -0.13 | -2.91 | 4.24 | 4.42 | 4.24 | 8640 |
| 1733528100 | 4.46 | -0.05 | -1.11 | 4.45 | 4.48 | 4.3 | 2905 |
| 1733441700 | 4.51 | -0.02 | -0.44 | 4.2144 | 4.6445 | 4.2144 | 19638 |
| 1733355300 | 4.53 | -0.02 | -0.44 | 4.3434 | 4.55 | 4.2699999 | 27134 |
| 1733268900 | 4.55 | 0.35 | 8.20 | 4.6325 | 4.6325 | 4.25 | 38759 |
| 1733182500 | 4.205 | -0.11 | -2.44 | 4.23 | 4.61 | 4.05 | 48903 |
| 1732917840 | 4.3099999 | 0.11 | 2.62 | 4.2 | 4.3099999 | 4.2 | 809 |
| 1732750500 | 4.2 | 0.09 | 2.19 | 4.13 | 4.47 | 4.09 | 60749 |
| 1732664100 | 4.11 | 0.07 | 1.73 | 4 | 4.25 | 3.93 | 20597 |
| 1732577700 | 4.04 | -0.07 | -1.58 | 4.2 | 4.34 | 3.94 | 84173 |
| 1732318500 | 4.105 | 0.09 | 2.30 | 4.01 | 4.21 | 3.9 | 8378 |
| 1732232100 | 4.0126 | 0.02 | 0.57 | 3.81 | 4.0199999 | 3.81 | 5190 |
| 1732145700 | 3.99 | 0.09 | 2.31 | 3.81 | 4.08 | 3.8 | 4832 |
| 1732059300 | 3.9 | -0.04 | -1.02 | 3.93 | 4 | 3.7 | 15514 |
| 1731972900 | 3.94 | 0.25 | 6.78 | 3.68 | 4 | 3.58 | 72420 |
| 1731713700 | 3.69 | 0.03 | 0.82 | 3.67 | 3.73 | 3.66 | 2698 |
| 1731627300 | 3.66 | 0.01 | 0.27 | 3.9 | 3.9 | 3.5801 | 15297 |
| 1731540900 | 3.65 | -0.48 | -11.62 | 3.95 | 4.11 | 3.62 | 53914 |
| 1731454500 | 4.13 | 0.18 | 4.56 | 4.4 | 4.43 | 4 | 102003 |
| 1731368100 | 3.95 | 0.19 | 5.05 | 4.38 | 4.5999 | 3.86 | 104633 |
| 1731108900 | 3.76 | -0.18 | -4.57 | 3.78 | 4 | 3.65 | 13199 |
| 1731022500 | 3.94 | 0.28 | 7.65 | 3.68 | 3.99 | 3.62 | 15348 |
| 1730936100 | 3.66 | -0.13 | -3.30 | 3.9 | 3.93 | 3.6 | 76745 |
| 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 | 4.11 | 4.2773 | 4.0101 | 11360 |
| 1730327700 | 4.28 | 0.57 | 15.36 | 3.785 | 4.3 | 3.7126 | 32102 |
| 1730241300 | 3.71 | -0.21 | -5.36 | 3.7 | 3.99 | 3.61 | 25927 |
| 1730154900 | 3.92 | 0.13 | 3.29 | 3.81 | 3.92 | 3.78 | 4556 |
| 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 | 3.76 | 3.84 | 3.62 | 13253 |
| 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 | 3.925 | 3.98 | 3.86 | 1292 |
| 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 | 13745 |
| 1728081300 | 4.5195999 | -0.01 | -0.23 | 4.57 | 4.73 | 4.13 | 17330 |
| 1727994900 | 4.53 | -0.05 | -0.98 | 4.62 | 4.705 | 4.24 | 26972 |
| 1727908500 | 4.575 | 0.35 | 8.16 | 4.32 | 4.66 | 4.32 | 21007 |
| 1727822100 | 4.23 | -0.09 | -2.08 | 4.47 | 4.47 | 4.1441 | 11377 |
| 1727735520 | 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
