XBIO - Xenetic Biosciences, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 20, 20191.89001.89021.78361.84001.8400123,032
Aug 19, 20191.93001.95501.71001.92001.9200387,200
Aug 16, 20191.64001.94001.57001.88001.8800427,900
Aug 15, 20191.80001.84101.54001.63001.6300326,400
Aug 14, 20191.83001.93001.70001.73001.7300266,100
Aug 13, 20192.09002.09001.81001.86001.8600350,900
Aug 12, 20192.21002.21002.07002.12002.1200128,100
Aug 09, 20192.32802.32802.09002.22002.2200212,300
Aug 08, 20192.39002.39002.22502.35002.3500138,100
Aug 07, 20192.38002.38002.08002.33002.3300182,800
Aug 06, 20192.17002.35002.15002.32002.3200248,100
Aug 05, 20192.14002.22302.07002.12002.1200191,800
Aug 02, 20192.20002.28002.15002.20002.2000206,100
Aug 01, 20192.42002.51002.11002.25002.2500285,000
Jul 31, 20192.49002.59002.36002.41002.4100270,100
Jul 30, 20192.36002.59002.25002.51002.5100348,700
Jul 29, 20192.75002.88602.28002.39002.3900824,000
Jul 26, 20192.72003.05002.66002.78002.7800946,300
Jul 25, 20192.90002.96802.62002.68002.6800501,900
Jul 24, 20192.92003.20002.68002.89002.8900762,700
Jul 23, 20193.25003.32002.60002.76002.76001,261,800
Jul 22, 20195.71006.00003.16003.36003.36002,729,100
Jul 19, 20194.88004.97004.57004.85004.8500175,000
Jul 18, 20195.25005.44904.60004.99004.9900254,600
Jul 17, 20196.00006.10005.20005.50005.5000815,700
Jul 16, 201911.250011.549010.650010.850010.850089,400
Jul 15, 201913.680013.680010.600010.690010.690080,300
Jul 12, 201912.200012.699011.052012.695012.695069,700
Jul 11, 201912.600012.600010.205011.010011.010063,700
Jul 10, 201912.600012.600011.051011.610011.6100101,100
Jul 09, 201910.690013.190010.675011.180011.1800144,500
Jul 08, 201912.400015.250010.000010.200010.2000284,400
Jul 05, 20198.800014.75008.791012.250012.2500497,000
Jul 03, 20199.14009.79908.80008.80008.800042,500
Jul 02, 201911.000011.00008.53009.02009.0200136,700
Jul 01, 201912.160012.900010.051010.940010.9400102,300
Jun 28, 20198.500016.89008.350011.250011.2500615,100
Jun 27, 20198.28008.50008.07208.33008.330031,600
Jun 26, 20199.29009.29007.82008.30008.300067,100
Jun 25, 20198.300012.30008.10008.91008.9100556,300
Jun 25, 201912/1 Stock Split
Jun 24, 20196.72008.35206.51608.16008.160085,700
Jun 21, 20196.63606.96006.30006.37206.37208,000
Jun 20, 20196.72006.96006.12006.84006.840020,100
Jun 19, 20196.96007.08006.24006.84006.840018,600
Jun 18, 20197.21207.21206.78007.08007.08008,400
Jun 17, 20197.20007.44006.90007.08007.08009,300
Jun 14, 20197.32007.44006.84007.08007.080026,700
Jun 13, 20197.32007.92007.02007.58407.584013,600
Jun 12, 20198.14808.14806.84007.71607.716033,600
Jun 11, 20199.00009.04807.36807.82407.824068,900
Jun 10, 20197.800010.80007.20009.72009.720065,400
Jun 07, 20197.56007.80007.08007.80007.80006,800
Jun 06, 20197.32008.14806.79207.58407.584042,000
Jun 05, 20198.04008.04006.78007.08007.08007,200
Jun 04, 20197.44008.16007.20007.65607.65607,000
Jun 03, 20198.40008.40007.20007.20007.20008,400
May 31, 20199.24009.24007.56008.16008.160017,700
May 30, 20198.64009.28808.04008.76008.760032,400
May 29, 20198.52008.83208.40008.41208.41203,400
May 28, 20199.00009.02408.64008.64008.64003,800
May 24, 20199.06009.24008.64009.12009.12003,800
May 23, 20199.60009.72008.52009.02409.02403,600
May 22, 20199.63609.84009.61209.62409.62401,600
May 21, 201910.080010.20009.36009.97209.97205,300
May 20, 201910.080010.08009.55209.60009.60004,100
May 17, 201910.788010.80009.60009.60009.60008,600
May 16, 201911.880011.880010.200010.560010.560019,600
May 15, 201913.800014.640013.800014.520014.52006,700
May 14, 201914.400014.640013.440013.920013.92006,300
May 13, 201914.160015.240013.440013.680013.68007,300
May 10, 201915.720015.720014.004014.400014.40009,200
May 09, 201916.080016.284015.240015.360015.36006,800
May 08, 201916.368016.800015.960016.200016.20004,900
May 07, 201917.400017.400015.960016.200016.20006,400
May 06, 201916.560019.080015.336017.160017.160040,300
May 03, 201916.560017.040015.600016.560016.56006,900
May 02, 201916.788016.788015.420015.960015.96007,300
May 01, 201916.920017.160016.440016.920016.92003,800
Apr 30, 201918.960018.960016.800017.280017.28008,200
Apr 29, 201918.000018.360017.520018.240018.24002,900
Apr 26, 201917.172018.840016.440018.240018.240016,700
Apr 25, 201916.920018.000016.560017.316017.31607,100
Apr 24, 201918.480018.480016.200016.200016.20005,700
Apr 23, 201918.600018.720017.640018.480018.48001,900
Apr 22, 201918.960019.080016.800018.240018.24004,500
Apr 18, 201917.880020.736017.400018.720018.720011,800
Apr 17, 201918.720018.840017.880018.240018.24002,600
Apr 16, 201919.200019.560017.400018.360018.36004,800
Apr 15, 201919.200019.788018.600018.960018.96003,000
Apr 12, 201919.680019.680019.200019.320019.32002,400
Apr 11, 201919.344020.040018.840019.680019.68003,600
Apr 10, 201919.800019.920019.200019.320019.32002,500
Apr 09, 201920.160020.196019.200019.800019.80003,200
Apr 08, 201921.012021.168020.160020.280020.28002,600
Apr 05, 201920.640021.552020.400021.120021.12001,700
Apr 04, 201921.480021.600020.520020.760020.76003,100
Apr 03, 201922.320022.440021.588021.600021.60001,600
Apr 02, 201922.440022.560021.600022.560022.56003,600
Apr 01, 201923.880023.880022.200022.320022.32002,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...