Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
XBIO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 4.27 | 0.37 | 9.49% | 3.85 | 4.27 | 3.814 | 5,746 |
| May 02 2024 | 3.90 | -0.24 | -5.68% | 3.95 | 4.02 | 3.87 | 1,049 |
| May 01 2024 | 4.135 | -0.17 | -3.84% | 4.34 | 4.34 | 3.8201 | 3,489 |
| Apr 30 2024 | 4.30 | 0.30 | 7.50% | 4.00 | 4.34 | 3.77 | 3,282 |
| Apr 29 2024 | 4.00 | -0.09 | -2.20% | 3.97 | 4.1785 | 3.80 | 3,998 |
| Apr 26 2024 | 4.0899 | 0.31 | 8.32% | 3.75 | 4.1299 | 3.75 | 667 |
| Apr 25 2024 | 3.7759 | -0.07 | -1.92% | 3.80 | 3.975 | 3.75 | 1,657 |
| 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% | 4.08 | 4.08 | 3.82 | 2,611 |
| 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 | 5,270 |
| 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% | 4.09 | 4.467 | 4.09 | 20,170 |
| 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 |
| Mar 25 2024 | 3.95 | 0.09 | 2.33% | 3.94 | 4.00 | 3.75 | 8,852 |
| Mar 22 2024 | 3.86 | -0.09 | -2.28% | 3.65 | 3.9638 | 3.65 | 2,899 |
| Mar 21 2024 | 3.95 | -0.25 | -5.95% | 4.25 | 4.25 | 3.93 | 17,381 |
| Mar 20 2024 | 4.20 | -0.05 | -1.18% | 4.21 | 4.21 | 4.1724 | 3,264 |
| Mar 19 2024 | 4.25 | 0.00 | 0.00% | 4.30 | 4.35 | 4.25 | 1,279 |
| Mar 18 2024 | 4.25 | -0.10 | -2.30% | 4.36 | 4.36 | 4.03 | 3,839 |
| Mar 15 2024 | 4.35 | 0.16 | 3.94% | 4.20 | 4.38 | 4.07 | 4,642 |
| Mar 14 2024 | 4.1851 | 0.02 | 0.36% | 4.27 | 4.40 | 4.18 | 9,746 |
| Mar 13 2024 | 4.17 | 0.17 | 4.25% | 3.97 | 4.40 | 3.97 | 6,089 |
| Mar 12 2024 | 4.00 | -0.28 | -6.54% | 4.19 | 4.19 | 3.96 | 902 |
| Mar 11 2024 | 4.28 | 0.21 | 5.16% | 4.04 | 4.30 | 4.04 | 8,868 |
| Mar 08 2024 | 4.0698 | 0.09 | 2.26% | 3.95 | 4.25 | 3.7671 | 8,960 |
| Mar 07 2024 | 3.98 | -0.25 | -5.95% | 4.18 | 4.18 | 3.98 | 3,902 |
| Mar 06 2024 | 4.2316 | 0.14 | 3.46% | 4.13 | 4.42 | 4.13 | 685 |
| Mar 05 2024 | 4.0901 | 0.04 | 0.99% | 4.12 | 4.12 | 4.09 | 1,908 |
| Mar 04 2024 | 4.05 | -0.30 | -6.90% | 4.40 | 4.49 | 3.9001 | 13,684 |
| Mar 01 2024 | 4.35 | 0.21 | 5.03% | 4.14 | 4.4761 | 4.10 | 27,718 |
| Feb 29 2024 | 4.1415 | 0.24 | 6.19% | 3.79 | 4.1415 | 3.79 | 7,925 |
| Feb 28 2024 | 3.90 | 0.07 | 1.86% | 3.78 | 3.90 | 3.78 | 652 |
| Feb 27 2024 | 3.8286 | -0.08 | -2.08% | 3.81 | 3.93 | 3.6744 | 988 |
| Feb 26 2024 | 3.91 | 0.00 | 0.00% | 3.96 | 3.96 | 3.73 | 3,181 |
| Feb 23 2024 | 3.91 | 0.30 | 8.32% | 3.65 | 3.9399 | 3.5964 | 3,716 |
| Feb 22 2024 | 3.6097 | -0.17 | -4.51% | 3.74 | 3.92 | 3.5501 | 1,158 |
| Feb 21 2024 | 3.78 | -0.07 | -1.91% | 3.78 | 3.92 | 3.6867 | 2,461 |
| Feb 20 2024 | 3.8538 | 0.01 | 0.23% | 3.88 | 3.8938 | 3.55 | 1,986 |
| Feb 16 2024 | 3.845 | 0.29 | 8.01% | 3.79 | 3.845 | 3.57 | 2,354 |
| Feb 15 2024 | 3.56 | 0.00 | 0.00% | 3.80 | 3.80 | 3.56 | 210 |
| Feb 14 2024 | 3.56 | -0.38 | -9.63% | 3.94 | 3.94 | 3.56 | 374 |
| Feb 13 2024 | 3.9393 | 0.08 | 2.09% | 3.86 | 3.9393 | 3.6248 | 4,359 |
| Feb 12 2024 | 3.8588 | 0.00 | -0.03% | 3.66 | 3.8588 | 3.61 | 5,520 |
| Feb 09 2024 | 3.86 | 0.13 | 3.39% | 3.64 | 3.86 | 3.3301 | 2,626 |
| Feb 08 2024 | 3.7333 | -0.03 | -0.79% | 3.96 | 4.14 | 3.62 | 2,801 |
| Feb 07 2024 | 3.763 | -0.16 | -4.01% | 3.93 | 4.1491 | 3.75 | 7,331 |
| Feb 06 2024 | 3.92 | -0.04 | -1.01% | 3.94 | 3.96 | 3.92 | 680 |
| Feb 05 2024 | 3.96 | 0.16 | 4.21% | 3.715 | 3.96 | 3.645 | 5,605 |
