XBIO - Xenetic Biosciences, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 18, 20190.60050.60050.58000.58480.584897,930
Jun 17, 20190.60000.62000.57500.59000.5900111,900
Jun 14, 20190.61000.62000.57000.59000.5900320,300
Jun 13, 20190.61000.66000.58500.63200.6320162,900
Jun 12, 20190.67900.67900.57000.64300.6430403,500
Jun 11, 20190.75000.75400.61400.65200.6520827,000
Jun 10, 20190.65000.90000.60000.81000.8100784,800
Jun 07, 20190.63000.65000.59000.65000.650082,000
Jun 06, 20190.61000.67900.56600.63200.6320503,900
Jun 05, 20190.67000.67000.56500.59000.590087,000
Jun 04, 20190.62000.68000.60000.63800.638084,500
Jun 03, 20190.70000.70000.60000.60000.6000101,400
May 31, 20190.77000.77000.63000.68000.6800212,200
May 30, 20190.72000.77400.67000.73000.7300388,600
May 29, 20190.71000.73600.70000.70100.701041,300
May 28, 20190.75000.75200.72000.72000.720045,700
May 24, 20190.75500.77000.72000.76000.760045,600
May 23, 20190.80000.81000.71000.75200.752043,800
May 22, 20190.80300.82000.80100.80200.802019,500
May 21, 20190.84000.85000.78000.83100.831063,100
May 20, 20190.84000.84000.79600.80000.800049,600
May 17, 20190.89900.90000.80000.80000.8000103,700
May 16, 20190.99000.99000.85000.88000.8800235,100
May 15, 20191.15001.22001.15001.21001.210080,700
May 14, 20191.20001.22001.12001.16001.160076,100
May 13, 20191.18001.27001.12001.14001.140087,900
May 10, 20191.31001.31001.16701.20001.2000110,700
May 09, 20191.34001.35701.27001.28001.280081,300
May 08, 20191.36401.40001.33001.35001.350058,700
May 07, 20191.45001.45001.33001.35001.350076,900
May 06, 20191.38001.59001.27801.43001.4300483,100
May 03, 20191.38001.42001.30001.38001.380082,300
May 02, 20191.39901.39901.28501.33001.330087,700
May 01, 20191.41001.43001.37001.41001.410046,000
Apr 30, 20191.58001.58001.40001.44001.440098,700
Apr 29, 20191.50001.53001.46001.52001.520035,000
Apr 26, 20191.43101.57001.37001.52001.5200200,200
Apr 25, 20191.41001.50001.38001.44301.443085,400
Apr 24, 20191.54001.54001.35001.35001.350068,700
Apr 23, 20191.55001.56001.47001.54001.540023,300
Apr 22, 20191.58001.59001.40001.52001.520053,500
Apr 18, 20191.49001.72801.45001.56001.5600142,000
Apr 17, 20191.56001.57001.49001.52001.520030,700
Apr 16, 20191.60001.63001.45001.53001.530057,600
Apr 15, 20191.60001.64901.55001.58001.580036,100
Apr 12, 20191.64001.64001.60001.61001.610028,900
Apr 11, 20191.61201.67001.57001.64001.640042,900
Apr 10, 20191.65001.66001.60001.61001.610030,300
Apr 09, 20191.68001.68301.60001.65001.650038,200
Apr 08, 20191.75101.76401.68001.69001.690031,500
Apr 05, 20191.72001.79601.70001.76001.760020,900
Apr 04, 20191.79001.80001.71001.73001.730037,500
Apr 03, 20191.86001.87001.79901.80001.800019,300
Apr 02, 20191.87001.88001.80001.88001.880043,700
Apr 01, 20191.99001.99001.85001.86001.860035,300
Mar 29, 20191.97001.97001.86001.94001.940028,900
Mar 28, 20191.89002.02301.86002.02002.020042,000
Mar 27, 20191.93701.93701.85001.85001.850026,500
Mar 26, 20191.91601.97001.91001.93001.930016,900
Mar 25, 20191.96001.98001.87001.91001.910033,300
Mar 22, 20192.04002.04001.93001.93001.930026,700
Mar 21, 20192.06002.06001.93001.95001.950037,200
Mar 20, 20192.04002.13002.00002.04002.040030,900
Mar 19, 20192.15002.16402.00002.00002.000035,600
Mar 18, 20192.25002.25002.11002.11002.110098,800
Mar 15, 20192.22002.25002.14002.19002.190082,100
Mar 14, 20192.24002.25002.15002.15002.150043,800
Mar 13, 20192.22002.25002.15002.17002.170039,200
Mar 12, 20192.29002.45002.14002.14002.1400119,600
Mar 11, 20192.18002.27002.12002.25002.250030,300
Mar 08, 20192.13002.16602.03002.14002.140046,100
Mar 07, 20192.01002.25002.00002.15002.1500136,400
Mar 06, 20192.22002.26002.05002.08002.0800124,000
Mar 05, 20192.22002.47002.22002.24002.2400133,900
Mar 04, 20192.90003.25002.17002.21002.2100768,100
Mar 01, 20192.28502.59002.25002.49002.4900110,300
Feb 28, 20192.32002.44002.12002.30002.3000152,400
Feb 27, 20192.21002.46002.05002.34302.343088,200
Feb 26, 20192.11002.36002.02002.20002.2000205,200
Feb 25, 20192.15002.23001.99002.07002.0700103,900
Feb 22, 20192.37002.37002.11002.17002.170030,000
Feb 21, 20192.05002.40002.01402.16402.1640197,200
Feb 20, 20192.11002.12102.00002.00002.00007,600
Feb 19, 20192.07002.23001.99002.13002.130017,000
Feb 15, 20192.15802.16902.05002.06002.060017,600
Feb 14, 20192.01002.36002.00702.13002.1300102,100
Feb 13, 20191.88002.05001.85902.03202.032037,200
Feb 12, 20191.89001.89001.80901.84001.840013,700
Feb 11, 20191.89001.89001.80001.80001.80004,800
Feb 08, 20191.88001.93601.86001.92001.92008,600
Feb 07, 20191.92001.95001.86001.89001.890012,500
Feb 06, 20191.94002.03001.91101.97101.971021,900
Feb 05, 20191.97002.04001.90001.97001.97005,400
Feb 04, 20191.98001.99001.88001.99001.990013,700
Feb 01, 20191.90002.04001.85001.87001.870034,600
Jan 31, 20192.06002.11301.75001.86001.860046,600
Jan 30, 20192.23002.23002.02002.05002.050025,100
Jan 29, 20192.12002.49002.12002.16002.1600179,300
Jan 28, 20192.11002.19002.04002.08002.080010,800
Jan 25, 20192.11002.18902.06002.08002.080015,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...