Xenetic Biosciences, Inc. (XBIO)
NASDAQ: XBIO · Real-Time Price · USD
4.105
+0.185 (4.72%)
Nov 22, 2024, 4:00 PM EST - Market closed
Xenetic Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22, 2024 | 4.02 | 4.21 | 3.90 | 4.11 | 4.11 | 2.29% | 9,036 |
| Nov 21, 2024 | 3.81 | 4.02 | 3.81 | 4.01 | 4.01 | 0.58% | 5,190 |
| Nov 20, 2024 | 3.81 | 4.08 | 3.80 | 3.99 | 3.99 | 2.31% | 5,028 |
| Nov 19, 2024 | 3.88 | 4.00 | 3.70 | 3.90 | 3.90 | -1.02% | 15,621 |
| Nov 18, 2024 | 3.69 | 4.00 | 3.58 | 3.94 | 3.94 | 6.78% | 72,527 |
| Nov 15, 2024 | 3.67 | 3.73 | 3.66 | 3.69 | 3.69 | 0.82% | 2,698 |
| Nov 14, 2024 | 3.71 | 3.90 | 3.58 | 3.66 | 3.66 | 0.27% | 15,792 |
| Nov 13, 2024 | 4.01 | 4.11 | 3.62 | 3.65 | 3.65 | -11.62% | 54,670 |
| Nov 12, 2024 | 4.40 | 4.43 | 4.00 | 4.13 | 4.13 | 4.56% | 103,342 |
| Nov 11, 2024 | 4.38 | 4.60 | 3.86 | 3.95 | 3.95 | 5.05% | 104,644 |
| Nov 8, 2024 | 3.78 | 3.90 | 3.65 | 3.76 | 3.76 | -4.57% | 13,286 |
| Nov 7, 2024 | 3.68 | 3.99 | 3.62 | 3.94 | 3.94 | 7.65% | 15,378 |
| Nov 6, 2024 | 3.90 | 3.93 | 3.60 | 3.66 | 3.66 | -3.30% | 77,145 |
| Nov 5, 2024 | 3.74 | 3.98 | 3.60 | 3.79 | 3.79 | 3.33% | 16,150 |
| Nov 4, 2024 | 3.90 | 3.90 | 3.60 | 3.66 | 3.66 | -10.66% | 45,502 |
| Nov 1, 2024 | 3.98 | 4.65 | 3.81 | 4.10 | 4.10 | 0.37% | 36,596 |
| Oct 31, 2024 | 4.11 | 4.28 | 4.01 | 4.09 | 4.09 | -4.56% | 11,456 |
| Oct 30, 2024 | 3.79 | 4.30 | 3.71 | 4.28 | 4.28 | 15.36% | 32,105 |
| Oct 29, 2024 | 3.80 | 3.99 | 3.61 | 3.71 | 3.71 | -5.36% | 26,365 |
| Oct 28, 2024 | 3.79 | 3.92 | 3.78 | 3.92 | 3.92 | 3.29% | 4,926 |
| Oct 25, 2024 | 3.70 | 4.09 | 3.70 | 3.80 | 3.80 | 2.29% | 4,287 |
| Oct 24, 2024 | 3.68 | 3.75 | 3.64 | 3.71 | 3.71 | 3.06% | 10,304 |
| Oct 23, 2024 | 3.65 | 3.76 | 3.59 | 3.60 | 3.60 | -0.83% | 8,576 |
| Oct 22, 2024 | 3.81 | 3.84 | 3.62 | 3.63 | 3.63 | -3.59% | 13,270 |
| Oct 21, 2024 | 3.67 | 3.81 | 3.67 | 3.77 | 3.77 | -1.44% | 4,311 |
| Oct 18, 2024 | 3.57 | 3.82 | 3.57 | 3.82 | 3.82 | 3.80% | 4,310 |
| Oct 17, 2024 | 3.62 | 3.73 | 3.58 | 3.68 | 3.68 | -0.81% | 10,473 |
| Oct 16, 2024 | 3.81 | 3.82 | 3.60 | 3.71 | 3.71 | -2.08% | 8,592 |
| Oct 15, 2024 | 3.62 | 3.79 | 3.56 | 3.79 | 3.79 | 2.27% | 12,676 |
| Oct 14, 2024 | 3.60 | 3.71 | 3.60 | 3.71 | 3.71 | -0.40% | 8,434 |
| Oct 11, 2024 | 3.81 | 3.90 | 3.66 | 3.72 | 3.72 | -3.63% | 3,919 |
| Oct 10, 2024 | 4.01 | 4.01 | 3.86 | 3.86 | 3.86 | -4.57% | 1,455 |
| Oct 9, 2024 | 3.99 | 4.36 | 3.88 | 4.05 | 4.05 | -1.10% | 10,237 |
| Oct 8, 2024 | 4.13 | 4.34 | 4.03 | 4.09 | 4.09 | -3.76% | 14,136 |
| Oct 7, 2024 | 4.41 | 4.43 | 4.19 | 4.25 | 4.25 | -5.97% | 13,750 |
| Oct 4, 2024 | 4.23 | 4.73 | 4.13 | 4.52 | 4.52 | -0.22% | 17,335 |
| Oct 3, 2024 | 4.62 | 4.71 | 4.24 | 4.53 | 4.53 | -0.98% | 26,972 |
| Oct 2, 2024 | 4.27 | 4.66 | 4.27 | 4.58 | 4.58 | 8.16% | 22,033 |
| Oct 1, 2024 | 4.47 | 4.47 | 4.06 | 4.23 | 4.23 | -2.08% | 12,412 |
| Sep 30, 2024 | 3.83 | 5.09 | 3.82 | 4.32 | 4.32 | 13.39% | 180,242 |
| Sep 27, 2024 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | -2.18% | 640 |
| Sep 26, 2024 | 3.74 | 3.98 | 3.69 | 3.90 | 3.90 | -1.89% | 14,073 |
| Sep 25, 2024 | 3.70 | 3.99 | 3.66 | 3.97 | 3.97 | 5.03% | 17,802 |
| Sep 24, 2024 | 3.80 | 3.91 | 3.70 | 3.78 | 3.78 | -2.02% | 14,679 |
| Sep 23, 2024 | 3.99 | 3.99 | 3.61 | 3.86 | 3.86 | -2.82% | 3,708 |
| Sep 20, 2024 | 3.76 | 3.97 | 3.75 | 3.97 | 3.97 | 5.87% | 5,505 |
| Sep 19, 2024 | 3.74 | 3.75 | 3.65 | 3.75 | 3.75 | 2.74% | 4,699 |
| Sep 18, 2024 | 3.60 | 4.00 | 3.60 | 3.65 | 3.65 | -1.35% | 10,131 |
| Sep 17, 2024 | 3.89 | 3.91 | 3.61 | 3.70 | 3.70 | -7.15% | 14,147 |
| Sep 16, 2024 | 3.63 | 3.99 | 3.63 | 3.99 | 3.99 | -0.15% | 8,050 |
| Sep 13, 2024 | 3.97 | 4.13 | 3.91 | 3.99 | 3.99 | 3.80% | 2,201 |
| Sep 12, 2024 | 3.88 | 4.03 | 3.73 | 3.85 | 3.85 | 4.20% | 3,269 |
| Sep 11, 2024 | 3.62 | 3.69 | 3.60 | 3.69 | 3.69 | 1.93% | 7,602 |
| Sep 10, 2024 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -2.14% | 409 |
| Sep 9, 2024 | 3.80 | 3.83 | 3.62 | 3.70 | 3.70 | -5.88% | 9,123 |
| Sep 6, 2024 | 3.74 | 4.01 | 3.73 | 3.93 | 3.93 | 3.42% | 7,921 |
| Sep 5, 2024 | 3.79 | 4.06 | 3.79 | 3.80 | 3.80 | -7.07% | 8,267 |
| Sep 4, 2024 | 3.78 | 4.09 | 3.78 | 4.09 | 4.09 | 5.63% | 615 |
| Sep 3, 2024 | 4.02 | 4.10 | 3.77 | 3.87 | 3.87 | -5.35% | 5,964 |
| Aug 30, 2024 | 3.86 | 4.09 | 3.86 | 4.09 | 4.09 | 5.82% | 421 |
| Aug 29, 2024 | 3.79 | 4.02 | 3.61 | 3.87 | 3.87 | 3.04% | 2,143 |
| Aug 28, 2024 | 3.90 | 4.01 | 3.75 | 3.75 | 3.75 | -8.85% | 20,383 |
| Aug 27, 2024 | 3.90 | 4.33 | 3.90 | 4.12 | 4.12 | -0.77% | 8,202 |
| Aug 26, 2024 | 4.04 | 4.34 | 3.80 | 4.15 | 4.15 | -3.56% | 23,519 |
| Aug 23, 2024 | 4.32 | 4.32 | 4.08 | 4.30 | 4.30 | -0.65% | 5,541 |
| Aug 22, 2024 | 4.15 | 4.33 | 4.14 | 4.33 | 4.33 | 6.08% | 11,666 |
| Aug 21, 2024 | 4.16 | 4.19 | 4.08 | 4.08 | 4.08 | 0.25% | 3,201 |
| Aug 20, 2024 | 3.64 | 4.12 | 3.64 | 4.07 | 4.07 | 8.36% | 8,786 |
| Aug 19, 2024 | 3.26 | 3.76 | 3.15 | 3.76 | 3.76 | 15.21% | 76,369 |
| Aug 16, 2024 | 3.15 | 3.62 | 3.15 | 3.26 | 3.26 | 3.49% | 83,161 |
| Aug 15, 2024 | 3.28 | 3.29 | 2.80 | 3.15 | 3.15 | -4.26% | 59,989 |
| Aug 14, 2024 | 3.01 | 3.50 | 3.01 | 3.29 | 3.29 | -6.00% | 42,505 |
| Aug 13, 2024 | 3.16 | 3.63 | 3.16 | 3.50 | 3.50 | 7.03% | 26,518 |
| Aug 12, 2024 | 3.35 | 3.39 | 3.23 | 3.27 | 3.27 | -3.82% | 1,709 |
| Aug 9, 2024 | 3.64 | 3.67 | 3.40 | 3.40 | 3.40 | -4.76% | 3,110 |
| Aug 8, 2024 | 3.52 | 3.87 | 3.50 | 3.57 | 3.57 | -0.28% | 4,787 |
| Aug 7, 2024 | 3.30 | 3.65 | 3.30 | 3.58 | 3.58 | 7.64% | 4,752 |
| Aug 6, 2024 | 3.58 | 3.82 | 2.78 | 3.33 | 3.33 | -9.37% | 26,276 |
| Aug 5, 2024 | 4.00 | 5.20 | 3.37 | 3.67 | 3.67 | -8.48% | 67,618 |
| Aug 2, 2024 | 4.05 | 4.23 | 4.00 | 4.01 | 4.01 | -5.65% | 3,813 |
| Aug 1, 2024 | 4.33 | 4.33 | 4.10 | 4.25 | 4.25 | -0.93% | 2,259 |
| Jul 31, 2024 | 4.55 | 4.55 | 4.21 | 4.29 | 4.29 | 0.12% | 1,307 |
| Jul 30, 2024 | 4.46 | 4.55 | 4.14 | 4.29 | 4.29 | -5.37% | 32,474 |
| Jul 29, 2024 | 4.30 | 4.54 | 4.20 | 4.53 | 4.53 | 5.79% | 17,387 |
| Jul 26, 2024 | 3.99 | 4.38 | 3.99 | 4.28 | 4.28 | 1.18% | 18,597 |
| Jul 25, 2024 | 4.35 | 4.36 | 4.02 | 4.23 | 4.23 | 1.44% | 13,178 |
| Jul 24, 2024 | 4.20 | 4.42 | 4.09 | 4.17 | 4.17 | -1.88% | 21,069 |
| Jul 23, 2024 | 4.36 | 4.40 | 4.13 | 4.25 | 4.25 | 0.35% | 11,348 |
| Jul 22, 2024 | 4.22 | 4.38 | 4.13 | 4.24 | 4.24 | 1.80% | 9,258 |
| Jul 19, 2024 | 4.12 | 4.44 | 4.06 | 4.16 | 4.16 | 1.22% | 3,370 |
| Jul 18, 2024 | 4.28 | 4.33 | 4.10 | 4.11 | 4.11 | -0.96% | 13,660 |
| Jul 17, 2024 | 4.34 | 4.44 | 4.10 | 4.15 | 4.15 | -2.12% | 3,505 |
| Jul 16, 2024 | 4.10 | 4.37 | 4.09 | 4.24 | 4.24 | 1.19% | 7,477 |
| Jul 15, 2024 | 4.16 | 4.38 | 4.04 | 4.19 | 4.19 | 2.70% | 12,263 |
| Jul 12, 2024 | 4.11 | 4.24 | 4.08 | 4.08 | 4.08 | 0.25% | 2,341 |
| Jul 11, 2024 | 4.01 | 4.39 | 4.01 | 4.07 | 4.07 | 3.56% | 28,228 |
| Jul 10, 2024 | 4.20 | 4.25 | 3.91 | 3.93 | 3.93 | -7.31% | 10,082 |
| Jul 9, 2024 | 4.03 | 4.30 | 4.03 | 4.24 | 4.24 | -3.20% | 7,021 |
| Jul 8, 2024 | 4.00 | 4.38 | 4.00 | 4.38 | 4.38 | 9.23% | 3,861 |
| Jul 5, 2024 | 3.82 | 4.01 | 3.82 | 4.01 | 4.01 | 7.10% | 2,664 |