Xenetic Biosciences, Inc. (XBIO)
NasdaqCM - NasdaqCM Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time Period:
Jun 06, 2023 - Jun 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 06, 2024 | 4.0700 | 4.0700 | 3.8001 | 3.9800 | 3.9800 | 3,750 |
| Jun 05, 2024 | 4.0000 | 4.1000 | 3.8300 | 4.0240 | 4.0240 | 11,800 |
| Jun 04, 2024 | 4.0400 | 4.1400 | 3.9500 | 4.0000 | 4.0000 | 2,900 |
| Jun 03, 2024 | 4.0400 | 4.1500 | 3.9500 | 4.0530 | 4.0530 | 3,500 |
| May 31, 2024 | 3.7100 | 3.9550 | 3.7100 | 3.9000 | 3.9000 | 900 |
| May 30, 2024 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 2,000 |
| May 29, 2024 | 3.7000 | 3.7750 | 3.7000 | 3.7750 | 3.7750 | 1,000 |
| May 28, 2024 | 3.9000 | 3.9000 | 3.7100 | 3.8200 | 3.8200 | 3,000 |
| May 24, 2024 | 3.7580 | 3.8990 | 3.7000 | 3.8990 | 3.8990 | 2,800 |
| May 23, 2024 | 3.8800 | 3.8800 | 3.6500 | 3.8370 | 3.8370 | 6,400 |
| May 22, 2024 | 3.8300 | 4.0800 | 3.8000 | 3.9600 | 3.9600 | 14,400 |
| May 21, 2024 | 3.8600 | 3.8600 | 3.7200 | 3.7200 | 3.7200 | 900 |
| May 20, 2024 | 3.7000 | 3.8380 | 3.5100 | 3.7700 | 3.7700 | 13,000 |
| May 17, 2024 | 3.7200 | 3.9300 | 3.6080 | 3.6080 | 3.6080 | 1,800 |
| May 16, 2024 | 3.9500 | 3.9500 | 3.5500 | 3.5500 | 3.5500 | 11,300 |
| May 15, 2024 | 3.8500 | 3.9560 | 3.8500 | 3.9560 | 3.9560 | 1,700 |
| May 14, 2024 | 3.8300 | 3.8600 | 3.8000 | 3.8000 | 3.8000 | 1,000 |
| May 13, 2024 | 3.9000 | 4.0150 | 3.8370 | 3.9200 | 3.9200 | 1,500 |
| May 10, 2024 | 4.0000 | 4.0000 | 3.8100 | 3.8960 | 3.8960 | 3,400 |
| May 09, 2024 | 4.2000 | 4.2000 | 3.9000 | 4.0420 | 4.0420 | 1,100 |
| May 08, 2024 | 3.8300 | 3.9250 | 3.8300 | 3.9250 | 3.9250 | 1,700 |
| May 07, 2024 | 4.2010 | 4.2010 | 3.8500 | 3.8500 | 3.8500 | 3,400 |
| May 06, 2024 | 3.8500 | 4.1930 | 3.8100 | 3.9600 | 3.9600 | 10,900 |
| May 03, 2024 | 3.8500 | 4.2700 | 3.8140 | 4.2700 | 4.2700 | 5,700 |
| May 02, 2024 | 3.9500 | 4.0200 | 3.9000 | 3.9000 | 3.9000 | 1,000 |
| May 01, 2024 | 4.3400 | 4.3400 | 3.8200 | 4.1350 | 4.1350 | 3,500 |
| Apr 30, 2024 | 4.0000 | 4.3400 | 3.7700 | 4.3000 | 4.3000 | 3,300 |
| Apr 29, 2024 | 3.9700 | 4.1790 | 3.8000 | 4.0000 | 4.0000 | 4,000 |
| Apr 26, 2024 | 3.9900 | 4.1300 | 3.9900 | 4.0900 | 4.0900 | 700 |
| Apr 25, 2024 | 3.8000 | 3.9750 | 3.7500 | 3.7760 | 3.7760 | 1,700 |
| Apr 24, 2024 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 500 |
| Apr 23, 2024 | 3.9450 | 4.1410 | 3.8100 | 3.8500 | 3.8500 | 2,700 |
| Apr 22, 2024 | 4.0600 | 4.1000 | 3.7600 | 3.7600 | 3.7600 | 7,200 |
| Apr 19, 2024 | 3.9800 | 4.2000 | 3.9800 | 4.2000 | 4.2000 | 800 |
| Apr 18, 2024 | 3.9200 | 4.3900 | 3.9200 | 4.1400 | 4.1400 | 7,900 |
| Apr 17, 2024 | 4.3000 | 4.3000 | 3.8130 | 3.8600 | 3.8600 | 2,800 |
| Apr 16, 2024 | 3.9100 | 4.0150 | 3.8200 | 4.0150 | 4.0150 | 2,600 |
| Apr 15, 2024 | 4.1100 | 4.3150 | 4.1100 | 4.1400 | 4.1400 | 9,100 |
| Apr 12, 2024 | 4.4600 | 4.4600 | 4.3300 | 4.3300 | 4.3300 | 1,400 |
| Apr 11, 2024 | 4.5600 | 4.5600 | 4.3400 | 4.4290 | 4.4290 | 7,100 |
| Apr 10, 2024 | 4.6400 | 4.6860 | 4.6400 | 4.6860 | 4.6860 | 5,300 |
| Apr 09, 2024 | 4.6600 | 4.7300 | 4.6500 | 4.7200 | 4.7200 | 1,500 |
| Apr 08, 2024 | 4.6200 | 4.7400 | 4.6200 | 4.6500 | 4.6500 | 3,900 |
| Apr 05, 2024 | 4.4800 | 4.6400 | 4.4110 | 4.6300 | 4.6300 | 2,500 |
| Apr 04, 2024 | 4.7100 | 4.7100 | 4.4000 | 4.4000 | 4.4000 | 3,500 |
| Apr 03, 2024 | 4.3900 | 4.6400 | 4.3100 | 4.6200 | 4.6200 | 31,800 |
| Apr 02, 2024 | 4.1500 | 4.4670 | 4.1500 | 4.3900 | 4.3900 | 20,200 |
| Apr 01, 2024 | 3.8060 | 4.2000 | 3.8060 | 4.2000 | 4.2000 | 18,300 |
| Mar 28, 2024 | 3.8970 | 3.9000 | 3.7700 | 3.7700 | 3.7700 | 3,900 |
| Mar 27, 2024 | 3.9600 | 4.1700 | 3.9600 | 3.9800 | 3.9800 | 9,300 |
| Mar 26, 2024 | 3.9900 | 4.0000 | 3.7700 | 3.8200 | 3.8200 | 4,800 |
| Mar 25, 2024 | 3.7600 | 4.0000 | 3.7500 | 3.9500 | 3.9500 | 8,900 |
| Mar 22, 2024 | 3.6500 | 3.9640 | 3.6500 | 3.8600 | 3.8600 | 2,900 |
| Mar 21, 2024 | 4.2500 | 4.2500 | 3.9300 | 3.9500 | 3.9500 | 17,400 |
| Mar 20, 2024 | 4.2100 | 4.2100 | 4.1720 | 4.2000 | 4.2000 | 3,300 |
| Mar 19, 2024 | 4.2500 | 4.3500 | 4.2500 | 4.2500 | 4.2500 | 1,300 |
| Mar 18, 2024 | 4.3600 | 4.3600 | 4.0300 | 4.2500 | 4.2500 | 4,300 |
| Mar 15, 2024 | 4.2000 | 4.3800 | 4.1120 | 4.3500 | 4.3500 | 4,600 |
| Mar 14, 2024 | 4.2700 | 4.4000 | 4.1800 | 4.1850 | 4.1850 | 9,700 |
| Mar 13, 2024 | 3.9700 | 4.4000 | 3.9700 | 4.1700 | 4.1700 | 6,100 |
| Mar 12, 2024 | 4.0900 | 4.0900 | 3.9600 | 4.0000 | 4.0000 | 900 |
| Mar 11, 2024 | 4.0500 | 4.3000 | 4.0400 | 4.2800 | 4.2800 | 9,000 |
| Mar 08, 2024 | 3.7740 | 4.2500 | 3.7670 | 4.0700 | 4.0700 | 9,000 |
| Mar 07, 2024 | 4.0850 | 4.1170 | 3.9800 | 3.9800 | 3.9800 | 3,900 |
| Mar 06, 2024 | 4.4200 | 4.4200 | 4.2320 | 4.2320 | 4.2320 | 700 |
| Mar 05, 2024 | 4.1100 | 4.1200 | 4.0900 | 4.0900 | 4.0900 | 1,900 |
| Mar 04, 2024 | 4.4700 | 4.4900 | 3.9000 | 4.0500 | 4.0500 | 13,700 |
| Mar 01, 2024 | 4.1600 | 4.4760 | 4.1340 | 4.3500 | 4.3500 | 27,700 |
| Feb 29, 2024 | 3.9500 | 4.1420 | 3.9500 | 4.1420 | 4.1420 | 7,900 |
| Feb 28, 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 700 |
| Feb 27, 2024 | 3.6740 | 3.9300 | 3.6740 | 3.8290 | 3.8290 | 900 |
| Feb 26, 2024 | 3.9600 | 3.9600 | 3.7300 | 3.9100 | 3.9100 | 3,200 |
| Feb 23, 2024 | 3.5960 | 3.9400 | 3.5960 | 3.9100 | 3.9100 | 3,800 |
| Feb 22, 2024 | 3.9200 | 3.9200 | 3.5500 | 3.6100 | 3.6100 | 1,200 |
| Feb 21, 2024 | 3.6870 | 3.7870 | 3.6870 | 3.7800 | 3.7800 | 2,500 |
| Feb 20, 2024 | 3.8800 | 3.8940 | 3.5500 | 3.8540 | 3.8540 | 2,000 |
| Feb 16, 2024 | 3.5700 | 3.8450 | 3.5700 | 3.8450 | 3.8450 | 2,400 |
| Feb 15, 2024 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | - |
| Feb 14, 2024 | 3.5800 | 3.5800 | 3.5600 | 3.5600 | 3.5600 | 400 |
| Feb 13, 2024 | 3.8600 | 3.9390 | 3.6250 | 3.9390 | 3.9390 | 4,400 |
| Feb 12, 2024 | 3.6600 | 3.8590 | 3.6150 | 3.8590 | 3.8590 | 5,500 |
| Feb 09, 2024 | 3.5500 | 3.8600 | 3.3300 | 3.8600 | 3.8600 | 2,600 |
| Feb 08, 2024 | 3.9600 | 4.1400 | 3.6200 | 3.7330 | 3.7330 | 2,800 |
| Feb 07, 2024 | 3.9200 | 4.1490 | 3.7500 | 3.7630 | 3.7630 | 7,300 |
| Feb 06, 2024 | 3.9330 | 3.9330 | 3.9200 | 3.9200 | 3.9200 | 700 |
| Feb 05, 2024 | 3.7130 | 3.9600 | 3.6450 | 3.9600 | 3.9600 | 5,600 |
| Feb 02, 2024 | 3.6600 | 3.8000 | 3.6600 | 3.8000 | 3.8000 | 6,500 |
| Feb 01, 2024 | 3.8300 | 3.8500 | 3.5000 | 3.6750 | 3.6750 | 3,900 |
| Jan 31, 2024 | 3.6010 | 3.8600 | 3.5700 | 3.7510 | 3.7510 | 7,800 |
| Jan 30, 2024 | 3.6900 | 3.6900 | 3.5300 | 3.5300 | 3.5300 | 2,200 |
| Jan 29, 2024 | 3.2800 | 3.6100 | 3.2700 | 3.6100 | 3.6100 | 9,500 |
| Jan 26, 2024 | 3.2100 | 3.4600 | 3.2000 | 3.2870 | 3.2870 | 2,200 |
| Jan 25, 2024 | 3.3000 | 3.4020 | 3.3000 | 3.3000 | 3.3000 | 2,700 |
| Jan 24, 2024 | 3.4500 | 3.4500 | 3.0700 | 3.2700 | 3.2700 | 15,100 |
| Jan 23, 2024 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | 300 |
| Jan 22, 2024 | 3.5000 | 3.5600 | 3.4500 | 3.4500 | 3.4500 | 1,500 |
| Jan 19, 2024 | 3.4000 | 3.5000 | 3.4000 | 3.4750 | 3.4750 | 3,200 |
| Jan 18, 2024 | 3.6200 | 3.6200 | 3.4200 | 3.4200 | 3.4200 | 1,500 |
| Jan 17, 2024 | 3.6600 | 3.6600 | 3.4800 | 3.5000 | 3.5000 | 2,100 |
| Jan 16, 2024 | 3.8200 | 3.8200 | 3.4820 | 3.6600 | 3.6600 | 3,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.