Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Xenetic Biosciences, Inc. - Common Stock (XBIO)

2.8077
+0.2427 (9.46%)
NASDAQ · Last Trade: Mar 13th, 10:04 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Xenetic Biosciences, Inc. - Common Stock (XBIO)

DateOpenHighLowCloseVolumeAdjusted Close
3/13/20262.892.892.592.8166,4992.81
3/12/20262.672.672.512.5628,5692.56
3/11/20262.652.652.472.6314,8952.63
3/10/20262.432.652.422.64106,1122.64
3/09/20262.212.322.202.315,5672.31
3/06/20262.292.412.272.293,6212.29
3/05/20262.222.392.222.273,6292.27
3/04/20262.252.432.202.427,8042.42
3/03/20262.432.472.252.3319,9912.33
3/02/20262.482.552.352.557,5262.55
2/27/20262.362.582.352.5341,8712.53
2/26/20262.462.462.312.4213,2442.42
2/25/20262.362.452.302.447,8882.44
2/24/20262.262.362.212.3614,7312.36
2/23/20262.232.312.212.267,8042.26
2/20/20262.202.252.202.253,0612.25
2/19/20262.302.322.222.2826,1882.28
2/18/20262.262.412.232.3528,4622.35
2/17/20262.172.202.162.189,7332.18
2/13/20262.402.462.162.1739,4592.17
2/12/20262.142.492.102.39111,1452.39
2/11/20262.152.152.082.1415,7662.14
2/10/20262.112.132.072.137,0662.13
2/09/20262.082.132.052.1325,5552.13
2/06/20262.082.142.082.0810,4302.08
2/05/20262.152.152.082.0828,1352.08
2/04/20262.172.212.122.1823,5332.18
2/03/20262.252.272.172.1715,1622.17
2/02/20262.272.282.222.256,2342.25
1/30/20262.352.352.212.2215,5842.22
1/29/20262.522.522.322.3320,9422.33
1/28/20262.522.602.482.497,3072.49
1/27/20262.672.692.552.5544,1912.55
1/26/20262.612.642.512.5515,4872.55
1/23/20262.792.792.602.6530,7522.65
1/22/20262.462.772.422.7742,5362.77
1/21/20262.492.552.412.4227,8832.42
1/20/20262.402.532.382.5056,9792.50
1/16/20262.262.492.202.4281,7322.42
1/15/20262.302.302.232.2822,9452.28
1/14/20262.242.242.202.2118,3972.21
1/13/20262.262.272.212.2132,8712.21
1/12/20262.222.312.182.3018,9602.30
1/09/20262.182.232.182.217,7872.21
1/08/20262.202.252.162.1919,5402.19
1/07/20262.142.172.112.177,2772.17
1/06/20262.202.252.102.1122,2322.11
1/05/20262.142.202.132.1910,4632.19
1/02/20262.162.192.112.1517,1342.15
12/31/20252.092.182.092.1718,5782.17
12/30/20251.982.101.982.0826,6632.08
12/29/20252.022.081.952.0338,1372.03
12/26/20252.162.172.012.0854,8182.08
12/24/20252.222.262.202.206,9502.20
12/23/20252.172.262.172.2313,6692.23
12/22/20252.202.292.152.2434,5432.24
12/19/20252.072.182.072.1525,9202.15
12/18/20252.002.101.982.0627,2172.06
12/17/20252.042.081.912.0254,7362.02
12/16/20252.332.331.902.0779,8852.07
12/15/20252.402.402.252.3354,3772.33