Xenetic Biosciences Inc (XBIOW)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033300 | 17.54 | 0 | 0.00 | 17.54 | 17.54 | 17.54 | 0 |
| 1721946900 | 17.54 | 0 | 0.00 | 17.54 | 17.54 | 17.54 | 0 |
| 1721860500 | 17.54 | 0 | 0.00 | 17.54 | 17.54 | 17.54 | 0 |
| 1721774100 | 17.54 | 0 | 0.00 | 17.54 | 17.54 | 17.54 | 0 |
| 1721687700 | 17.54 | 0 | 0.00 | 17.54 | 17.54 | 17.54 | 0 |
| 1721428500 | 17.54 | 0 | 0.00 | 17.54 | 17.54 | 17.54 | 0 |
| 1721342100 | 17.54 | 0 | 0.00 | 17.54 | 17.54 | 17.54 | 0 |
| 1721255700 | 17.54 | 0 | 0.00 | 17.54 | 17.54 | 17.54 | 88 |
| 1721169300 | 17.54 | 4.44 | 33.89 | 14 | 20.5 | 14 | 3261 |
| 1721082900 | 13.1 | 0.28 | 2.18 | 13.04 | 13.1 | 13.04 | 439 |
| 1720823700 | 12.82 | 0.81 | 6.74 | 12.82 | 13.01 | 12.82 | 436 |
| 1720737300 | 12.01 | 0 | 0.00 | 12.01 | 12.01 | 12.01 | 0 |
| 1720650900 | 12.01 | -3.54 | -22.77 | 14.2 | 14.25 | 12.01 | 811 |
| 1720564500 | 15.55 | -0.95 | -5.76 | 15.55 | 15.55 | 15.55 | 101 |
| 1720478100 | 16.5 | 0 | 0.00 | 17.2 | 19 | 16.5 | 2917 |
| 1720218900 | 16.5 | 2.46 | 17.52 | 16.14 | 16.5 | 14.14 | 1988 |
| 1720040640 | 14.04 | 0 | 0.00 | 14.04 | 14.04 | 14.04 | 0 |
| 1719959700 | 14.04 | 0 | 0.00 | 13 | 14.04 | 13 | 1002 |
| 1719873300 | 14.04 | -0.1 | -0.71 | 14.04 | 14.14 | 14.04 | 407 |
| 1719614100 | 14.14 | -0.06 | -0.42 | 15.51 | 15.51 | 14.14 | 652 |
| 1719527700 | 14.2 | -2.55 | -15.22 | 16.6 | 16.6 | 14.12 | 1031 |
| 1719441300 | 16.75 | 0 | 0.00 | 16.75 | 16.75 | 16.75 | 289 |
| 1719354900 | 16.75 | 0 | 0.00 | 16.1 | 17.7 | 16.1 | 1478 |
| 1719268500 | 16.75 | 0 | 0.00 | 17.19 | 18.34 | 16.75 | 1108 |
| 1719009300 | 16.75 | 2.49 | 17.46 | 15.65 | 16.75 | 14.04 | 1121 |
| 1718922900 | 14.26 | 0.46 | 3.33 | 14.04 | 17.45 | 14.04 | 1817 |
| 1718750100 | 13.8 | 1.55 | 12.65 | 13.7 | 14.02 | 13.7 | 1061 |
| 1718663700 | 12.25 | -1.35 | -9.93 | 14.05 | 14.05 | 12.25 | 873 |
| 1718404500 | 13.6 | 0 | 0.00 | 14.05 | 14.05 | 13.6 | 6 |
| 1718318100 | 13.6 | 0.01 | 0.07 | 14.02 | 14.02 | 11.9 | 1108 |
| 1718231700 | 13.59 | 1.59 | 13.25 | 11.7 | 13.59 | 11.2 | 1373 |
| 1718145300 | 12 | 0 | 0.00 | 12.1 | 12.1 | 12 | 6 |
| 1718058900 | 12 | -3.15 | -20.79 | 13.7 | 13.7 | 12 | 108 |
| 1717799700 | 15.15 | 0 | 0.00 | 16.6 | 16.6 | 15.15 | 1632 |
| 1717713300 | 15.15 | 0 | 0.00 | 16.5 | 16.5 | 15.15 | 810 |
| 1717626900 | 15.15 | 0 | 0.00 | 15.76 | 15.76 | 15.15 | 982 |
| 1717540500 | 15.15 | 0 | 0.00 | 14.7 | 15.15 | 14.7 | 905 |
| 1717454100 | 15.15 | 3.18 | 26.57 | 11.06 | 15.15 | 11.06 | 1285 |
| 1717194900 | 11.97 | 0 | 0.00 | 11.65 | 11.97 | 11.65 | 80 |
| 1717108500 | 11.97 | 1.97 | 19.70 | 10.48 | 11.97 | 10.48 | 377 |
| 1717022100 | 10 | 0.5 | 5.26 | 10.41 | 10.41 | 10 | 732 |
| 1716935700 | 9.5 | 0.5 | 5.56 | 9.3 | 9.5 | 9.3 | 509 |
| 1716590100 | 9 | 0 | 0.00 | 9.9 | 9.9 | 9 | 15 |
| 1716503700 | 9 | 0.9 | 11.11 | 9.2 | 9.2 | 9 | 709 |
| 1716417300 | 8.1 | 1.56 | 23.85 | 7.5 | 8.1 | 7.5 | 707 |
| 1716330900 | 6.54 | 0 | 0.00 | 6.89 | 6.89 | 6.54 | 401 |
| 1716244500 | 6.54 | 0 | 0.00 | 7.5 | 7.5 | 6.54 | 3 |
| 1715985300 | 6.54 | -1.46 | -18.25 | 6.54 | 6.54 | 6.54 | 102 |
| 1715898900 | 8 | 0 | 0.00 | 8.55 | 8.55 | 8 | 4 |
| 1715812500 | 8 | 0 | 0.00 | 8 | 8 | 8 | 2 |
| 1715726100 | 8 | 0 | 0.00 | 8.46 | 8.46 | 8 | 400 |
| 1715639700 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1715380500 | 8 | 0.25 | 3.23 | 8 | 8 | 8 | 300 |
| 1715294100 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 0 |
| 1715207700 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 0 |
| 1715121300 | 7.75 | 0.55 | 7.64 | 7.7 | 7.75 | 7.7 | 660 |
| 1715034900 | 7.2 | -0.26 | -3.49 | 6.3432 | 7.2 | 6 | 1530 |
| 1714775700 | 7.46 | 0 | 0.00 | 7.46 | 7.46 | 7.46 | 4 |
| 1714689300 | 7.46 | 0 | 0.00 | 7.46 | 7.46 | 7.46 | 0 |
| 1714602900 | 7.46 | 0 | 0.00 | 7.46 | 7.46 | 7.46 | 0 |
| 1714516500 | 7.46 | 0 | 0.00 | 6.73 | 7.46 | 6.73 | 31 |
| 1714430100 | 7.46 | 0 | 0.00 | 7.46 | 7.46 | 7.46 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
