XBIOW - Xenetic Biosciences, Inc.

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 21, 20200.77000.77000.77000.77000.7700-
Feb 20, 20200.77000.77000.77000.77000.7700-
Feb 19, 20200.77000.77000.77000.77000.7700100
Feb 18, 20201.46001.46001.46001.46001.4600-
Feb 14, 20201.46001.46001.46001.46001.4600-
Feb 13, 20201.46001.46001.46001.46001.4600-
Feb 12, 20201.46001.46001.46001.46001.4600-
Feb 11, 20201.46001.46001.46001.46001.4600-
Feb 10, 20201.46001.46001.46001.46001.4600200
Feb 07, 20201.42001.42001.42001.42001.4200100
Feb 06, 20201.18501.18501.18501.18501.1850100
Feb 05, 20201.12601.12601.12601.12601.1260-
Feb 04, 20201.12601.12601.12601.12601.1260-
Feb 03, 20201.13001.13001.12601.12601.1260200
Jan 31, 20200.90000.90000.87000.87000.87002,000
Jan 30, 20201.08601.08601.08601.08601.0860-
Jan 29, 20201.08601.08601.08601.08601.0860-
Jan 28, 20201.08601.08601.08601.08601.0860-
Jan 27, 20201.08601.08601.08601.08601.0860-
Jan 24, 20201.08601.08601.08601.08601.0860-
Jan 23, 20201.08601.08601.08601.08601.0860-
Jan 22, 20201.09001.09001.08601.08601.0860300
Jan 21, 20201.01701.01701.01701.01701.0170-
Jan 17, 20201.01701.01701.01701.01701.0170-
Jan 16, 20201.01701.01701.01701.01701.01701,000
Jan 15, 20200.84000.84000.84000.84000.8400-
Jan 14, 20200.84000.84000.84000.84000.8400-
Jan 13, 20200.84000.84000.84000.84000.8400-
Jan 10, 20200.95900.95900.84000.84000.8400200
Jan 09, 20201.37001.37001.37001.37001.3700-
Jan 08, 20201.37001.37001.37001.37001.3700-
Jan 07, 20201.37001.37001.37001.37001.3700-
Jan 06, 20201.37001.37001.37001.37001.3700-
Jan 03, 20201.37001.37001.37001.37001.3700-
Jan 02, 20201.37001.37001.37001.37001.3700-
Dec 31, 20191.40001.40001.37001.37001.3700200
Dec 30, 20190.83301.40000.81001.40001.40002,400
Dec 27, 20190.83300.83300.83300.83300.8330-
Dec 26, 20190.83300.83300.83300.83300.8330-
Dec 24, 20190.83300.83300.83300.83300.8330-
Dec 23, 20190.83300.83300.83300.83300.8330-
Dec 20, 20190.83300.83300.83300.83300.8330-
Dec 19, 20190.83300.83300.83300.83300.8330-
Dec 18, 20190.83300.83300.83300.83300.8330-
Dec 17, 20190.83300.83300.83300.83300.8330-
Dec 16, 20190.83300.83300.83300.83300.8330-
Dec 13, 20190.83300.83300.83300.83300.8330200
Dec 12, 20191.09001.09001.09001.09001.0900-
Dec 11, 20191.09001.09001.09001.09001.0900-
Dec 10, 20191.09001.09001.09001.09001.0900-
Dec 09, 20191.09001.09001.09001.09001.0900-
Dec 06, 20191.09001.09001.09001.09001.0900-
Dec 05, 20191.09001.09001.09001.09001.0900-
Dec 04, 20191.09001.09001.09001.09001.0900-
Dec 03, 20191.09001.09001.09001.09001.0900-
Dec 02, 20191.09001.09001.09001.09001.0900-
Nov 29, 20191.09001.09001.09001.09001.0900-
Nov 27, 20191.09001.09001.09001.09001.0900-
Nov 26, 20191.09001.09001.09001.09001.0900-
Nov 25, 20191.09001.09001.09001.09001.0900-
Nov 22, 20191.09001.09001.09001.09001.0900-
Nov 21, 20191.09001.09001.09001.09001.0900-
Nov 20, 20191.84001.84001.09001.09001.09001,000
Nov 19, 20191.70001.70001.70001.70001.7000-
Nov 18, 20191.70001.70001.70001.70001.7000-
Nov 15, 20191.70001.70001.70001.70001.7000700
Nov 14, 20191.50001.50001.50001.50001.5000100
Nov 13, 20191.50001.50001.50001.50001.5000200
Nov 12, 20191.70001.70001.70001.70001.7000300
Nov 11, 20191.55001.55001.55001.55001.5500-
Nov 08, 20190.00101.55000.00101.55001.55003,200
Nov 07, 20191.23001.23001.23001.23001.2300-
Nov 06, 20191.23001.23001.23001.23001.2300-
Nov 05, 20191.23001.23001.23001.23001.2300-
Nov 04, 20191.23001.23001.23001.23001.2300-
Nov 01, 20191.23001.23001.23001.23001.2300-
Oct 31, 20191.23001.23001.23001.23001.2300-
Oct 30, 20191.23001.23001.23001.23001.2300200
Oct 29, 20191.38301.38301.38301.38301.3830-
Oct 28, 20191.38301.38301.38301.38301.3830-
Oct 25, 20191.38301.38301.38301.38301.3830-
Oct 24, 20191.38301.38301.38301.38301.3830-
Oct 23, 20191.38301.38301.38301.38301.3830-
Oct 22, 20191.38301.38301.38301.38301.3830-
Oct 21, 20191.38301.38301.38301.38301.3830100
Oct 18, 20191.38301.38301.38301.38301.3830-
Oct 17, 20191.38301.38301.38301.38301.3830-
Oct 16, 20191.38301.38301.38301.38301.3830-
Oct 15, 20191.38301.38301.38301.38301.3830-
Oct 14, 20191.38301.38301.38301.38301.3830-
Oct 11, 20191.38301.38301.38301.38301.3830-
Oct 10, 20191.38301.38301.38301.38301.3830-
Oct 09, 20191.38301.38301.38301.38301.3830-
Oct 08, 20191.38301.38301.38301.38301.3830-
Oct 07, 20191.38301.38301.38301.38301.3830-
Oct 04, 20191.38301.38301.38301.38301.3830-
Oct 03, 20191.38301.38301.38301.38301.3830-
Oct 02, 20191.38301.38301.38301.38301.3830-
Oct 01, 20191.38301.38301.38301.38301.3830-
Sep 30, 20191.38301.38301.38301.38301.3830-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...