U.S. Markets closed

Xenetic Biosciences, Inc. (XBIO)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
1.3000-0.0100 (-0.76%)
At close: 4:00PM EDT

1.2600 -0.04 (-3.08%)
After hours: 6:46PM EDT

DateOpenHighLowClose*Adj Close**Volume
Aug 06, 20201.32001.33001.26001.30001.3000259,000
Aug 05, 20201.21001.49001.18001.31001.31002,858,700
Aug 04, 20201.17001.24001.13001.23001.2300446,800
Aug 03, 20201.16001.18001.11001.15001.1500244,400
Jul 31, 20201.21001.23001.11001.17001.1700761,900
Jul 30, 20201.12001.22001.07001.17001.1700534,300
Jul 29, 20201.15001.16001.11001.12001.1200202,700
Jul 28, 20201.16001.23001.11001.16001.1600725,100
Jul 27, 20201.26001.26001.12001.17001.1700397,400
Jul 24, 20201.21001.27001.16001.25001.2500674,400
Jul 23, 20201.25001.38001.20001.21001.2100759,400
Jul 22, 20201.30001.40001.18001.24001.24001,128,500
Jul 21, 20201.46001.58001.36001.40001.40001,455,800
Jul 20, 20201.45001.80001.36001.56001.56009,304,500
Jul 17, 20201.05001.25001.03001.24001.2400865,800
Jul 16, 20201.07001.07001.01001.02001.0200168,300
Jul 15, 20201.00001.18000.97001.04001.0400618,900
Jul 14, 20201.01001.01000.96001.00001.0000112,400
Jul 13, 20201.04001.04000.97001.00001.0000158,400
Jul 10, 20201.01001.02000.99101.02001.020091,700
Jul 09, 20201.06001.06001.00001.00501.0050136,300
Jul 08, 20201.01001.10001.01001.05001.0500347,100
Jul 07, 20201.03001.03000.99001.01001.0100114,500
Jul 06, 20200.99001.02000.95000.99300.9930210,300
Jul 02, 20201.06001.06000.99000.99500.9950165,600
Jul 01, 20201.08001.10001.01001.08001.0800380,500
Jun 30, 20201.03001.04000.98001.02001.0200112,100
Jun 29, 20200.89001.06000.89001.04001.0400240,400
Jun 26, 20200.96601.00000.92000.94500.9450183,900
Jun 25, 20201.03001.03800.96000.98000.9800148,100
Jun 24, 20201.01001.07001.00001.04001.0400243,600
Jun 23, 20201.05001.14000.98001.02001.0200244,200
Jun 22, 20201.11001.12001.05001.06001.0600233,600
Jun 19, 20201.15001.15001.08001.09001.0900291,100
Jun 18, 20201.13001.18001.10001.15001.1500190,800
Jun 17, 20201.16001.20001.12001.14001.1400318,200
Jun 16, 20201.38001.40001.15001.19001.19002,793,700
Jun 15, 20201.08001.24001.04301.18001.18001,245,700
Jun 12, 20201.11001.15001.01001.04501.0450423,600
Jun 11, 20201.09001.17001.02001.05001.0500592,600
Jun 10, 20201.11001.38001.04001.31001.31001,580,700
Jun 09, 20201.07001.08001.00001.08001.0800145,900
Jun 08, 20201.03001.08000.98001.06001.0600349,000
Jun 05, 20200.98001.03000.95001.00801.0080194,700
Jun 04, 20200.94000.99000.93000.98900.9890180,300
Jun 03, 20200.95000.96000.90100.92600.9260224,600
Jun 02, 20200.99000.99000.95000.96000.9600121,700
Jun 01, 20201.02001.02000.95700.98500.9850109,600
May 29, 20201.03001.05001.00001.00401.004068,400
May 28, 20201.01001.04000.98001.00001.0000122,900
May 27, 20201.02001.04000.98001.00501.0050121,300
May 26, 20201.05001.07001.00001.04001.0400330,000
May 22, 20200.95101.20000.92101.00001.00002,252,000
May 21, 20200.94000.97500.92000.94100.941088,200
May 20, 20201.00001.03000.93000.96000.9600281,600
May 19, 20201.04001.22000.92001.05001.05002,613,800
May 18, 20200.88100.90900.86000.87700.877075,000
May 15, 20200.92000.92000.86000.89500.895046,200
May 14, 20200.90000.94000.83000.89200.892097,600
May 13, 20200.93001.03000.89000.91000.9100241,900
May 12, 20200.90000.93000.87000.90300.903052,200
May 11, 20200.93000.94000.88000.90100.901094,600
May 08, 20200.91000.94000.90000.90500.9050127,100
May 07, 20200.87800.90900.86000.89000.890047,100
May 06, 20200.90400.91000.86000.89000.8900103,100
May 05, 20200.87000.94000.87000.89000.890078,500
May 04, 20200.86000.90500.81000.86000.860065,200
May 01, 20200.92000.94000.85500.86000.860075,200
Apr 30, 20200.93500.97000.88000.92500.925084,600
Apr 29, 20200.90200.96000.90100.94000.9400129,700
Apr 28, 20200.93200.98000.89000.90200.902041,400
Apr 27, 20200.94200.99300.91000.95000.9500211,500
Apr 24, 20200.87100.94800.83000.94200.9420114,700
Apr 23, 20200.90000.90300.83000.88400.884092,100
Apr 22, 20200.91500.94000.88000.90400.904076,000
Apr 21, 20200.93600.93600.85000.92000.920087,100
Apr 20, 20200.98000.98400.89000.94500.9450182,800
Apr 17, 20200.82000.93100.81000.88000.8800126,300
Apr 16, 20200.84300.95400.80300.85000.8500160,400
Apr 15, 20200.82001.09000.80200.84000.8400989,000
Apr 14, 20200.79800.84000.78000.82000.8200181,000
Apr 13, 20200.75000.85000.73000.79800.7980180,500
Apr 09, 20200.77700.77700.70000.75100.7510185,300
Apr 08, 20200.79000.83000.75000.77700.7770124,900
Apr 07, 20200.84000.88000.78000.78500.7850193,300
Apr 06, 20200.74600.88500.73000.82100.8210492,500
Apr 03, 20200.72100.78000.69500.74800.7480182,300
Apr 02, 20200.77000.77000.71000.71200.712036,300
Apr 01, 20200.78000.80000.70200.77000.770092,700
Mar 31, 20200.83700.83700.72000.74100.7410141,900
Mar 30, 20200.75000.82000.65000.82000.8200186,400
Mar 27, 20200.75600.82000.61000.73000.7300126,200
Mar 26, 20200.75300.80000.69200.72000.7200161,900
Mar 25, 20200.61400.83000.60000.75000.7500441,900
Mar 24, 20200.61400.61400.54000.59500.5950146,800
Mar 23, 20200.58000.58000.50000.54000.540050,200
Mar 20, 20200.50000.61400.50000.55000.5500121,900
Mar 19, 20200.48000.67000.44000.49000.4900193,100
Mar 18, 20200.53800.57000.50000.51400.514066,600
Mar 17, 20200.54800.61000.54000.57000.5700104,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...