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 | -0.15 | -3.60576923077 | 4.16 | 4.38 | 3.7401 | 4844 | 4.10226013 | CS |
| 4 | 0.06 | 1.51898734177 | 3.95 | 4.5 | 3.71 | 4670 | 4.07236854 | CS |
| 12 | -0.45 | -10.0896860987 | 4.46 | 4.5 | 3.51 | 4245 | 3.98158767 | CS |
| 26 | 0.51 | 14.5714285714 | 3.5 | 4.74 | 3.07 | 5243 | 4.00993459 | CS |
| 52 | 0.83 | 26.1006289308 | 3.18 | 5.97 | 2.8696 | 8078 | 4.09253293 | CS |
| 156 | -15.59 | -79.5408163265 | 19.6 | 56.8 | 2.40101 | 935594 | 29.51333291 | CS |
| 260 | -83.99 | -95.4431818182 | 88 | 152.5 | 2.40101 | 882570 | 27.36435457 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720218900 | 4.01 | -0.07 | -1.72 | 3.82 | 4.01 | 3.82 | 2664 |
| 1720040640 | 4.08 | -0.02 | -0.49 | 4.26 | 4.3114 | 3.7436 | 1113 |
| 1719959700 | 4.1 | -0.07 | -1.68 | 4.12 | 4.38 | 4.1 | 10307 |
| 1719873300 | 4.17 | 0.1 | 2.46 | 4.22 | 4.3199 | 3.7401 | 3047 |
| 1719614100 | 4.07 | -0.08 | -1.93 | 4.16 | 4.2971 | 4.0101 | 4908 |
| 1719527700 | 4.15 | 0.22 | 5.60 | 3.74 | 4.365 | 3.73 | 20997 |
| 1719441300 | 3.93 | 0.1 | 2.61 | 3.8 | 3.9443 | 3.7401 | 1565 |
| 1719354900 | 3.83 | -0.37 | -8.81 | 4.17 | 4.17 | 3.82 | 4121 |
| 1719268500 | 4.2 | -0.26 | -5.83 | 4.5 | 4.5 | 4.01 | 3994 |
| 1719009300 | 4.46 | 0.45 | 11.08 | 3.95 | 4.46 | 3.95 | 3370 |
| 1718922900 | 4.015 | 0.02 | 0.63 | 4 | 4.4 | 4 | 1087 |
| 1718750100 | 3.99 | -0.12 | -2.92 | 3.99 | 4.43 | 3.99 | 6638 |
| 1718663700 | 4.1099 | 0.25 | 6.48 | 3.79 | 4.15 | 3.71 | 11955 |
| 1718404500 | 3.8598 | 0.09 | 2.46 | 3.77 | 3.9074 | 3.77 | 1090 |
| 1718318100 | 3.767 | -0.02 | -0.61 | 4.15 | 4.15 | 3.71 | 2927 |
| 1718231700 | 3.79 | 0 | 0.00 | 3.79 | 3.79 | 3.79 | 384 |
| 1718145300 | 3.79 | -0.11 | -2.82 | 3.8 | 3.85 | 3.73 | 2665 |
| 1718058900 | 3.9 | -0.01 | -0.26 | 3.93 | 3.93 | 3.8 | 2612 |
| 1717799700 | 3.91 | -0.07 | -1.76 | 3.95 | 4.0216 | 3.82 | 1272 |
| 1717713300 | 3.98 | -0.04 | -1.08 | 4.07 | 4.07 | 3.8001 | 3752 |
| 1717626900 | 4.0236 | 0.02 | 0.59 | 4 | 4.1 | 3.83 | 11541 |
| 1717540500 | 4 | -0.05 | -1.30 | 4.04 | 4.14 | 3.95 | 2919 |
| 1717454100 | 4.0526 | 0.15 | 3.91 | 4.04 | 4.1499 | 3.95 | 3465 |
| 1717194900 | 3.9 | 0.16 | 4.28 | 3.75 | 4 | 3.71 | 902 |
| 1717108500 | 3.74 | -0.03 | -0.91 | 3.84 | 3.84 | 3.7397 | 2023 |
| 1717022100 | 3.7745 | -0.05 | -1.19 | 3.7 | 3.7745 | 3.7 | 997 |
| 1716935700 | 3.82 | -0.08 | -2.02 | 3.9 | 3.9 | 3.71 | 3019 |
| 1716590100 | 3.8988 | 0.06 | 1.62 | 3.84 | 4.0199999 | 3.7 | 2811 |
| 1716503700 | 3.8365 | -0.12 | -3.12 | 3.84 | 3.88 | 3.63 | 5692 |
| 1716417300 | 3.96 | 0.24 | 6.45 | 3.75 | 4.08 | 3.75 | 14392 |
| 1716330900 | 3.72 | -0.05 | -1.33 | 3.86 | 3.86 | 3.72 | 942 |
| 1716244500 | 3.77 | 0.16 | 4.49 | 3.7 | 3.8379 | 3.51 | 13001 |
| 1715985300 | 3.6079 | 0.06 | 1.63 | 3.56 | 3.93 | 3.56 | 1786 |
| 1715898900 | 3.55 | -0.41 | -10.25 | 3.85 | 3.95 | 3.55 | 11323 |
| 1715812500 | 3.9556 | 0.16 | 4.09 | 3.95 | 3.9556 | 3.85 | 1659 |
| 1715726100 | 3.8001 | -0.12 | -3.06 | 3.83 | 3.86 | 3.78 | 1029 |
| 1715639700 | 3.92 | 0.02 | 0.63 | 3.9 | 4.015 | 3.8373 | 1454 |
| 1715380500 | 3.8955 | -0.15 | -3.62 | 4.09 | 4.09 | 3.81 | 3379 |
| 1715294100 | 4.0416999 | 0.12 | 2.97 | 4.2 | 4.2 | 3.9 | 1148 |
| 1715207700 | 3.925 | 0.07 | 1.95 | 3.83 | 3.925 | 3.83 | 1695 |
| 1715121300 | 3.85 | -0.11 | -2.78 | 4.2009 | 4.2009 | 3.85 | 3398 |
| 1715034900 | 3.96 | -0.31 | -7.26 | 3.85 | 4.1926 | 3.81 | 10877 |
| 1714775700 | 4.2699999 | 0.37 | 9.49 | 3.85 | 4.2699999 | 3.814 | 5746 |
| 1714689300 | 3.9 | -0.24 | -5.68 | 3.95 | 4.0199999 | 3.87 | 1049 |
| 1714602900 | 4.135 | -0.17 | -3.84 | 4.34 | 4.34 | 3.8201 | 3489 |
| 1714516500 | 4.3 | 0.3 | 7.50 | 4 | 4.34 | 3.77 | 3282 |
| 1714430100 | 4 | -0.09 | -2.20 | 3.97 | 4.1785 | 3.8 | 3998 |
| 1714170900 | 4.0899 | 0.31 | 8.32 | 3.75 | 4.1299 | 3.75 | 667 |
| 1714084500 | 3.7759 | -0.07 | -1.92 | 3.975 | 3.975 | 3.75 | 1473 |
| 1713998100 | 3.85 | 0 | 0.00 | 3.78 | 4.15 | 3.78 | 502 |
| 1713911700 | 3.85 | 0.09 | 2.39 | 3.74 | 4.1407 | 3.74 | 2719 |
| 1713825300 | 3.76 | -0.44 | -10.48 | 4.0599999 | 4.1 | 3.76 | 7198 |
| 1713566100 | 4.2 | 0.06 | 1.45 | 4.0599999 | 4.3 | 3.98 | 767 |
| 1713479700 | 4.14 | 0.28 | 7.25 | 3.83 | 4.39 | 3.83 | 7906 |
| 1713393300 | 3.86 | -0.16 | -3.86 | 4 | 4.2999 | 3.8125 | 2773 |
| 1713306900 | 4.015 | -0.13 | -3.02 | 4.05 | 4.05 | 3.82 | 2599 |
| 1713220500 | 4.14 | -0.19 | -4.39 | 4.11 | 4.315 | 4.11 | 9138 |
| 1712961300 | 4.33 | -0.1 | -2.24 | 4.46 | 4.46 | 4.33 | 1419 |
| 1712874900 | 4.4292 | -0.26 | -5.48 | 4.5599999 | 4.5599999 | 4.3400999 | 7140 |
| 1712788500 | 4.6859 | -0.03 | -0.72 | 4.64 | 4.6859 | 4.64 | 4816 |
| 1712702100 | 4.72 | 0.07 | 1.51 | 4.74 | 4.74 | 4.65 | 1528 |
| 1712615700 | 4.65 | 0.02 | 0.43 | 4.5599999 | 4.74 | 4.5599999 | 3917 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
