Advertisement
U.S. markets closed

Xenetic Biosciences, Inc. (XBIO)

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
4.3300-0.0100 (-0.23%)
At close: 04:00PM EDT
Advertisement
Time Period:
Apr 14, 2023 - Apr 14, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 12, 20244.46004.46004.33004.33004.33001,400
Apr 11, 20244.56004.56004.34004.42904.42907,100
Apr 10, 20244.64004.68604.64004.68604.68605,300
Apr 09, 20244.66004.73004.65004.72004.72001,500
Apr 08, 20244.62004.74004.62004.65004.65003,900
Apr 05, 20244.48004.64004.41104.63004.63002,500
Apr 04, 20244.71004.71004.40004.40004.40003,500
Apr 03, 20244.39004.64004.31004.62004.620031,800
Apr 02, 20244.15004.46704.15004.39004.390020,200
Apr 01, 20243.80604.20003.80604.20004.200018,300
Mar 28, 20243.89703.90003.77003.77003.77003,900
Mar 27, 20243.96004.17003.96003.98003.98009,300
Mar 26, 20243.99004.00003.77003.82003.82004,800
Mar 25, 20243.76004.00003.75003.95003.95008,900
Mar 22, 20243.65003.96403.65003.86003.86002,900
Mar 21, 20244.25004.25003.93003.95003.950017,400
Mar 20, 20244.21004.21004.17204.20004.20003,300
Mar 19, 20244.25004.35004.25004.25004.25001,300
Mar 18, 20244.36004.36004.03004.25004.25004,300
Mar 15, 20244.20004.38004.11204.35004.35004,600
Mar 14, 20244.27004.40004.18004.18504.18509,700
Mar 13, 20243.97004.40003.97004.17004.17006,100
Mar 12, 20244.09004.09003.96004.00004.0000900
Mar 11, 20244.05004.30004.04004.28004.28009,000
Mar 08, 20243.77404.25003.76704.07004.07009,000
Mar 07, 20244.08504.11703.98003.98003.98003,900
Mar 06, 20244.42004.42004.23204.23204.2320700
Mar 05, 20244.11004.12004.09004.09004.09001,900
Mar 04, 20244.47004.49003.90004.05004.050013,700
Mar 01, 20244.16004.47604.13404.35004.350027,700
Feb 29, 20243.95004.14203.95004.14204.14207,900
Feb 28, 20243.90003.90003.90003.90003.9000700
Feb 27, 20243.67403.93003.67403.82903.8290900
Feb 26, 20243.96003.96003.73003.91003.91003,200
Feb 23, 20243.59603.94003.59603.91003.91003,800
Feb 22, 20243.92003.92003.55003.61003.61001,200
Feb 21, 20243.68703.78703.68703.78003.78002,500
Feb 20, 20243.88003.89403.55003.85403.85402,000
Feb 16, 20243.57003.84503.57003.84503.84502,400
Feb 15, 20243.56003.56003.56003.56003.5600-
Feb 14, 20243.58003.58003.56003.56003.5600400
Feb 13, 20243.86003.93903.62503.93903.93904,400
Feb 12, 20243.66003.85903.61503.85903.85905,500
Feb 09, 20243.55003.86003.33003.86003.86002,600
Feb 08, 20243.96004.14003.62003.73303.73302,800
Feb 07, 20243.92004.14903.75003.76303.76307,300
Feb 06, 20243.93303.93303.92003.92003.9200700
Feb 05, 20243.71303.96003.64503.96003.96005,600
Feb 02, 20243.66003.80003.66003.80003.80006,500
Feb 01, 20243.83003.85003.50003.67503.67503,900
Jan 31, 20243.60103.86003.57003.75103.75107,800
Jan 30, 20243.69003.69003.53003.53003.53002,200
Jan 29, 20243.28003.61003.27003.61003.61009,500
Jan 26, 20243.21003.46003.20003.28703.28702,200
Jan 25, 20243.30003.40203.30003.30003.30002,700
Jan 24, 20243.45003.45003.07003.27003.270015,100
Jan 23, 20243.51003.51003.51003.51003.5100300
Jan 22, 20243.50003.56003.45003.45003.45001,500
Jan 19, 20243.40003.50003.40003.47503.47503,200
Jan 18, 20243.62003.62003.42003.42003.42001,500
Jan 17, 20243.66003.66003.48003.50003.50002,100
Jan 16, 20243.82003.82003.48203.66003.66003,600
Jan 12, 20243.85704.03003.64003.84003.840020,900
Jan 11, 20243.77003.85003.65003.85003.85006,400
Jan 10, 20243.47003.85003.47003.66003.660019,100
Jan 09, 20243.62003.68003.42003.65003.65007,600
Jan 08, 20243.68003.68003.47703.57303.57302,400
Jan 05, 20243.47003.47003.47003.47003.4700-
Jan 04, 20243.41003.54003.37003.47003.47002,800
Jan 03, 20243.50303.58003.50003.50003.50004,800
Jan 02, 20243.62003.75003.42203.56503.56501,500
Dec 29, 20233.60003.65003.28003.45003.45007,700
Dec 28, 20233.55003.78003.48003.61003.610010,300
Dec 27, 20233.34303.56003.21103.56003.56005,300
Dec 26, 20233.29503.50003.29503.49003.49003,700
Dec 22, 20233.27003.41003.27003.41003.41005,300
Dec 21, 20233.17003.32003.17003.29503.29502,200
Dec 20, 20233.35003.35003.11003.21003.21003,100
Dec 19, 20233.50003.50003.32003.49003.49004,900
Dec 18, 20233.48003.51003.34003.34003.340015,300
Dec 15, 20233.70003.70003.51003.56003.56009,200
Dec 14, 20233.68003.95003.68003.75903.75904,900
Dec 13, 20233.67003.68503.66003.66003.66001,600
Dec 12, 20233.51503.80003.51503.66003.66003,300
Dec 11, 20233.94004.00003.88003.88003.88006,200
Dec 08, 20233.97004.00903.92003.94403.94402,700
Dec 07, 20234.32504.32504.00004.18004.18004,200
Dec 06, 20234.11004.29004.07004.29004.29006,200
Dec 05, 20233.74004.32003.73004.06104.061013,900
Dec 04, 20233.58003.58003.53003.53003.5300900
Dec 01, 20233.20003.90003.20003.55003.550027,500
Nov 30, 20233.26003.27503.16203.27503.2750900
Nov 29, 20233.11003.35003.11003.35003.35001,100
Nov 28, 20233.08003.22002.99903.22003.22005,600
Nov 27, 20233.07003.20003.06203.10003.10004,300
Nov 24, 20233.22003.22003.05003.05003.05001,100
Nov 22, 20233.01103.15003.01103.13003.13006,400
Nov 21, 20232.99003.29002.99003.21403.21405,600
Nov 20, 20233.20003.20002.96502.96502.96502,800
Nov 17, 20233.10003.20003.10003.20003.2000600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...