Xenetic Biosciences, Inc. - Common Stock (XBIO)

1.8707
+0.0057 (0.31%)
NASDAQ · Last Trade: Nov 7th, 5:16 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Xenetic Biosciences, Inc. - Common Stock (XBIO)

DateOpenHighLowCloseVolumeAdjusted Close
11/06/20261.821.971.761.875,5751.87
11/05/20261.991.991.781.8636,5841.86
11/04/20262.122.161.992.0110,8082.01
11/03/20262.062.132.002.0811,4682.08
11/02/20262.092.272.002.0629,5272.06
10/30/20262.142.151.952.0532,6162.05
10/29/20262.132.212.062.1234,2432.12
10/28/20261.902.131.862.10138,1772.10
10/27/20261.811.901.781.8210,3251.82
10/26/20261.701.861.581.8545,8681.85
10/23/20261.901.901.721.7222,1221.72
10/22/20262.032.041.901.9318,8811.93
10/21/20262.002.031.972.026,8302.02
10/20/20261.962.051.962.0011,4872.00
10/19/20261.931.951.851.9310,1181.93
10/16/20261.982.001.921.9917,5291.99
10/15/20262.092.101.892.0151,3772.01
10/14/20262.072.142.072.1012,5752.10
10/13/20262.142.172.042.1035,7132.10
10/12/20262.142.272.112.128,5032.12
10/09/20262.192.232.132.1310,2322.13
10/08/20262.172.172.102.1213,5532.12
10/07/20262.112.212.112.2115,5572.21
10/06/20262.192.342.102.1214,7252.12
10/05/20262.232.292.192.209,5292.20
10/02/20262.302.332.112.2443,2962.24
10/01/20262.342.332.212.2413,3832.24
9/30/20262.262.332.222.3233,4562.32
9/29/20262.342.352.252.2612,3002.26
9/28/20262.372.482.232.3334,8002.33
9/25/20262.422.532.332.3950,7182.39
9/24/20262.562.562.282.4764,0212.47
9/23/20262.652.652.432.5291,4002.52
9/22/20262.992.992.442.57154,6182.57
9/21/20262.813.102.802.99145,7712.99
9/18/20262.502.802.302.77415,0052.77
9/17/20262.272.462.152.46668,3452.46
9/16/20262.752.791.872.191,498,4792.19
9/15/20264.334.334.094.275,8604.27
9/14/20264.004.333.854.3366,8374.33
9/11/20264.074.113.843.9037,6533.90
9/10/20264.154.204.064.0717,3404.07
9/09/20264.264.304.114.2126,8144.21
9/08/20264.674.764.004.2886,0764.28
9/04/20264.734.904.414.6779,1664.67
9/03/20264.274.944.274.63139,4824.63
9/02/20264.234.434.084.2524,8954.25
9/01/20264.204.254.004.2325,8784.23
8/31/20263.994.303.954.1930,2884.19
8/28/20264.014.063.903.9819,5873.98
8/27/20263.914.003.863.9723,9263.97
8/26/20263.783.883.703.8622,4233.86
8/25/20263.813.823.583.8227,3653.82
8/24/20263.744.053.533.81102,7903.81
8/21/20263.363.733.183.5984,2573.59
8/20/20263.413.413.283.399,2703.39
8/19/20263.243.363.183.3614,5523.36
8/18/20263.223.253.183.255,6943.25
8/17/20263.273.273.183.2610,7393.26
8/14/20263.163.283.163.286,6903.28
8/13/20263.283.303.113.2911,3913.29
8/12/20263.303.303.163.3013,1213.30
8/11/20263.093.293.063.2222,3173.22
8/10/20263.113.173.023.0931,6243.09