Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Xenetic Biosciences Inc | XBIO | NASDAQ | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| -0.0741 | -1.92% | 3.7759 | 20:00:00 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 3.80 | 3.75 | 3.975 | 3.7759 | 3.85 |
XBIO Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 3.83 | 4.39 | 3.74 | 3.95 | 3,818 | -0.0541 | -1.41% |
| 1 Month | 3.8965 | 4.74 | 3.74 | 4.33 | 6,976 | -0.1206 | -3.10% |
| 3 Months | 3.83 | 4.74 | 3.3301 | 4.16 | 5,786 | -0.0541 | -1.41% |
| 6 Months | 3.25 | 4.74 | 2.8696 | 3.85 | 5,232 | 0.5259 | 16.18% |
| 1 Year | 4.305 | 5.97 | 2.55 | 3.65 | 17,160 | -0.5291 | -12.29% |
| 3 Years | 19.60 | 56.80 | 2.401 | 29.41 | 942,968 | -15.82 | -80.74% |
| 5 Years | 14.10 | 168.895 | 2.401 | 26.49 | 746,251 | -10.32 | -73.22% |
XBIO 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 3.7759 | -0.07 | -1.92% | 3.975 | 3.975 | 3.75 | 1,473 |
| Apr 24 2024 | 3.85 | 0.00 | 0.00% | 3.78 | 4.15 | 3.78 | 502 |
| Apr 23 2024 | 3.85 | 0.09 | 2.39% | 3.74 | 4.1407 | 3.74 | 2,719 |
| Apr 22 2024 | 3.76 | -0.44 | -10.48% | 4.06 | 4.10 | 3.76 | 7,198 |
| Apr 19 2024 | 4.20 | 0.06 | 1.45% | 4.06 | 4.30 | 3.98 | 767 |
| Apr 18 2024 | 4.14 | 0.28 | 7.25% | 3.83 | 4.39 | 3.83 | 7,906 |
| Apr 17 2024 | 3.86 | -0.16 | -3.86% | 4.00 | 4.2999 | 3.8125 | 2,773 |
| Apr 16 2024 | 4.015 | -0.13 | -3.02% | 4.05 | 4.05 | 3.82 | 2,599 |
| Apr 15 2024 | 4.14 | -0.19 | -4.39% | 4.11 | 4.315 | 4.11 | 9,138 |
| Apr 12 2024 | 4.33 | -0.10 | -2.24% | 4.46 | 4.46 | 4.33 | 1,419 |
| Apr 11 2024 | 4.4292 | -0.26 | -5.48% | 4.56 | 4.56 | 4.3401 | 7,140 |
| Apr 10 2024 | 4.6859 | -0.03 | -0.72% | 4.64 | 4.6859 | 4.64 | 4,816 |
| Apr 09 2024 | 4.72 | 0.07 | 1.51% | 4.74 | 4.74 | 4.65 | 1,528 |
| Apr 08 2024 | 4.65 | 0.02 | 0.43% | 4.56 | 4.74 | 4.56 | 3,917 |
| Apr 05 2024 | 4.63 | 0.23 | 5.22% | 4.48 | 4.6399 | 4.4105 | 2,487 |
| Apr 04 2024 | 4.4001 | -0.22 | -4.76% | 4.68 | 4.71 | 4.4001 | 3,481 |
| Apr 03 2024 | 4.62 | 0.23 | 5.24% | 4.40 | 4.64 | 4.31 | 31,717 |
| Apr 02 2024 | 4.39 | 0.19 | 4.52% | 4.15 | 4.467 | 4.15 | 20,138 |
| Apr 01 2024 | 4.20 | 0.43 | 11.41% | 3.85 | 4.20 | 3.8059 | 18,346 |
| Mar 28 2024 | 3.77 | -0.21 | -5.28% | 3.8965 | 3.98 | 3.77 | 3,449 |
| Mar 27 2024 | 3.98 | 0.16 | 4.19% | 3.96 | 4.17 | 3.96 | 9,311 |
| Mar 26 2024 | 3.82 | -0.13 | -3.29% | 3.99 | 4.00 | 3.77 | 4,812 |
