Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

XBIO Historical Prices

Xenetic Biosciences, Inc. · daily open, high, low, close & volume

Trading days
249
Period high
4.94
Period low
1.58
Period change
-29.41%
DateOpenHighLowCloseChangeVolume
Nov 6, 20261.821.971.761.87+0.31%5,579
Nov 5, 20261.991.991.781.86-7.21%36,586
Nov 4, 20262.122.161.992.01-3.37%10,808
Nov 3, 20262.062.132.002.08+0.97%11,480
Nov 2, 20262.092.272.002.06+0.49%29,697
Oct 30, 20262.142.151.952.05-3.30%32,616
Oct 29, 20262.132.212.062.12+0.95%34,449
Oct 28, 20261.902.131.862.10+15.09%139,630
Oct 27, 20261.811.901.781.82-1.37%10,325
Oct 26, 20261.701.861.581.85+7.56%45,981
Oct 23, 20261.901.901.721.72-10.88%22,122
Oct 22, 20262.032.041.901.93-4.46%18,881
Oct 21, 20262.002.031.972.02+1.00%6,830
Oct 20, 20261.962.051.962.00+3.63%11,488
Oct 19, 20261.931.951.851.93-3.02%10,122
Oct 16, 20261.982.001.921.99-1.00%17,529
Oct 15, 20262.092.101.892.01-4.29%51,379
Oct 14, 20262.072.142.072.10+0.00%12,575
Oct 13, 20262.142.172.042.10-0.94%35,744
Oct 12, 20262.142.272.112.12-0.47%8,503
Oct 9, 20262.192.232.132.13+0.47%10,232
Oct 8, 20262.182.182.102.12-4.07%13,553
Oct 7, 20262.112.212.112.21+4.25%15,557
Oct 6, 20262.192.342.102.12-3.64%14,726
Oct 5, 20262.232.292.192.20-1.79%9,530
Oct 2, 20262.302.332.112.24+0.00%43,296
Oct 1, 20262.332.332.212.24-3.45%13,384
Sep 30, 20262.262.332.222.32+2.65%33,480
Sep 29, 20262.342.352.252.26-3.00%12,351
Sep 28, 20262.372.482.232.33-2.51%34,800
Sep 25, 20262.422.532.332.39-3.24%50,718
Sep 24, 20262.562.562.282.47-1.98%64,032
Sep 23, 20262.652.652.432.52-1.95%91,401
Sep 22, 20262.992.992.442.57-14.05%155,124
Sep 21, 20262.813.102.802.99+7.94%145,784
Sep 18, 20262.502.802.302.77+12.60%415,005
Sep 17, 20262.272.462.152.46+12.33%672,882
Sep 16, 20262.752.791.872.19-48.71%1,514,535
Sep 15, 20264.334.334.094.27-1.39%5,880
Sep 14, 20264.004.333.854.33+11.03%66,839
Sep 11, 20264.074.113.843.90-4.18%37,653
Sep 10, 20264.154.204.064.07-3.44%17,421
Sep 9, 20264.264.304.114.21-1.52%26,815
Sep 8, 20264.674.764.004.28-8.35%86,064
Sep 4, 20264.734.904.414.67+0.86%79,166
Sep 3, 20264.274.944.274.63+8.94%139,597
Sep 2, 20264.234.434.084.25+1.43%24,895
Aug 31, 20263.994.303.954.19+5.28%30,296
Aug 28, 20264.014.063.903.98+0.25%19,587
Aug 27, 20263.914.003.863.97+2.85%23,925
Aug 26, 20263.783.883.703.86+1.05%22,422
Aug 25, 20263.813.823.583.82+0.26%27,365
Aug 24, 20263.744.053.533.81+6.13%102,790
Aug 21, 20263.363.733.183.59+5.90%84,256
Aug 20, 20263.413.413.283.39+0.89%9,270
Aug 19, 20263.243.363.183.36+3.38%14,552
Aug 18, 20263.223.253.183.25-0.31%5,694
Aug 17, 20263.273.273.183.26-0.61%10,739
Aug 14, 20263.163.283.163.28-0.30%6,690
Aug 13, 20263.283.303.113.29-0.30%11,391
Aug 12, 20263.303.303.163.30+2.48%13,121
Aug 11, 20263.093.293.063.22+4.21%22,317
Aug 10, 20263.113.173.023.09-2.52%31,618
Aug 7, 20262.873.252.783.17+11.23%814,134
Aug 6, 20262.932.962.842.85-3.72%19,275
Aug 5, 20262.852.972.732.96+5.34%65,809
Aug 4, 20262.792.982.742.81+5.64%68,122
Aug 3, 20262.712.792.482.66+4.93%128,921
Jul 31, 20262.532.632.532.54-0.59%8,777
Jul 30, 20262.442.552.412.55+2.82%10,295
Jul 29, 20262.532.532.402.48-0.80%2,254
Jul 28, 20262.542.552.372.50+0.00%18,706
Jul 27, 20262.512.572.502.50-5.30%3,064
Jul 24, 20262.572.732.452.64-1.68%56,303
Jul 23, 20262.642.722.552.69+0.56%21,700
Jul 22, 20262.732.752.662.67-1.11%6,470
Jul 21, 20262.892.992.682.70-3.91%40,176
Jul 20, 20262.862.962.802.81+1.01%8,853
Jul 17, 20262.812.952.772.78-1.00%13,893
Jul 16, 20262.772.892.722.81-3.10%13,519
Jul 15, 20262.992.992.892.90-3.33%20,186
Jul 14, 20262.753.072.753.00+6.38%20,750
Jul 13, 20262.722.842.702.82+3.11%11,372
Jul 10, 20262.712.742.712.73-1.44%5,588
Jul 9, 20262.742.852.692.77+2.40%38,769
Jul 8, 20262.832.832.672.71-6.23%17,204
Jul 7, 20262.962.962.842.89+1.40%13,865
Jul 6, 20262.832.952.782.85+2.89%14,782
Jul 2, 20262.943.122.762.77-5.78%12,769
Jul 1, 20262.882.942.852.94+1.03%8,185
Jun 30, 20262.963.052.742.91+2.11%51,251
Jun 29, 20262.933.012.852.85-3.23%5,293
Jun 26, 20262.903.032.902.94+4.43%9,080
Jun 25, 20262.972.972.822.82-2.76%1,598
Jun 24, 20262.892.972.852.90+0.00%20,534
Jun 23, 20262.752.952.752.90-1.36%28,415
Jun 22, 20262.762.942.762.94+5.00%11,254
Jun 18, 20263.073.072.802.80-6.98%8,363
Jun 17, 20263.003.073.003.01-1.63%4,917
Jun 16, 20263.233.233.043.06-5.56%59,602
Jun 15, 20263.213.293.203.24+1.25%20,617
Jun 12, 20263.033.273.033.20+6.67%47,118
Jun 11, 20263.013.123.003.00+0.00%7,746
Jun 10, 20263.003.063.003.00-2.69%7,042
Jun 9, 20263.083.093.003.08-0.23%5,951
Jun 8, 20263.113.253.093.09+0.00%6,109
Jun 5, 20263.343.403.013.09-9.91%12,051
Jun 4, 20263.343.503.343.43+2.69%58,076
Jun 3, 20263.343.443.343.34-1.18%16,164
Jun 2, 20263.293.453.283.38+2.11%39,454
Jun 1, 20263.193.313.053.31+5.08%30,975
May 29, 20263.073.153.063.15+2.27%6,387
May 28, 20263.053.082.923.08+0.00%9,951
May 27, 20263.083.083.013.08+0.46%4,006
May 26, 20263.043.102.983.07+1.22%12,019
May 22, 20262.943.032.803.03+3.03%19,860
May 21, 20262.862.942.752.94+3.70%9,880
May 20, 20262.982.992.832.83-2.24%7,252
May 19, 20262.882.982.882.90-1.02%2,856
May 18, 20262.953.042.872.93-3.75%3,760
May 15, 20263.083.142.983.04-2.12%6,218
May 14, 20263.143.182.953.11-2.20%7,605
May 13, 20262.953.202.953.18+5.14%16,160
May 12, 20263.103.102.983.02-3.68%5,384
May 11, 20263.133.353.133.14+2.28%9,626
May 8, 20263.103.233.063.07-1.60%9,749
May 7, 20263.153.273.123.12-1.58%11,347
May 6, 20263.093.273.083.17+2.59%15,078
May 5, 20262.963.292.953.09+4.39%75,416
May 4, 20262.952.962.932.96-0.34%2,719
May 1, 20262.952.982.952.97-1.98%2,070
Apr 30, 20263.093.102.953.03+1.00%4,202
Apr 29, 20263.013.012.963.00-4.15%5,922
Apr 28, 20263.093.143.083.13+3.30%4,064
Apr 27, 20263.243.243.033.03-0.66%10,499
Apr 24, 20263.053.123.033.05-2.56%8,061
Apr 23, 20263.273.273.023.13-0.32%16,785
Apr 22, 20263.203.353.143.14+0.32%17,595
Apr 21, 20263.373.373.123.13-7.94%9,057
Apr 20, 20263.503.523.303.40-3.68%19,520
Apr 17, 20263.523.613.303.53-0.84%45,170
Apr 16, 20263.393.683.333.56+5.33%37,083
Apr 15, 20263.253.403.233.38+3.68%6,795
Apr 14, 20263.113.283.113.26+4.82%14,561
Apr 13, 20263.043.112.953.11+1.63%12,174
Apr 10, 20263.063.183.053.06-2.86%23,055
Apr 9, 20263.083.153.063.15+3.28%12,624
Apr 8, 20263.293.293.053.05-4.69%28,864
Apr 7, 20263.103.222.993.20+1.43%26,972
Apr 6, 20263.033.192.983.15+4.82%12,469
Apr 2, 20262.793.082.703.01+6.74%12,269
Apr 1, 20262.792.882.742.82+5.22%7,040
Mar 31, 20262.722.792.662.68+0.37%8,315
Mar 30, 20262.752.752.652.67-1.84%11,907
Mar 27, 20262.772.812.722.72-2.86%15,092
Mar 26, 20262.942.982.772.80-6.35%13,234
Mar 25, 20263.023.022.952.99+0.00%12,162
Mar 24, 20263.033.082.962.99-4.47%9,619
Mar 23, 20263.303.302.973.13-3.99%11,666
Mar 20, 20263.023.262.963.26+7.59%33,906
Mar 19, 20263.123.152.923.03-2.88%8,473
Mar 18, 20263.133.132.933.12+0.00%22,350
Mar 17, 20263.243.282.823.12-7.69%42,168
Mar 16, 20262.883.492.773.38+20.38%116,941
Mar 13, 20262.892.892.592.81+9.46%66,499
Mar 12, 20262.672.672.512.56-2.47%28,569
Mar 11, 20262.652.652.472.63-0.38%14,936
Mar 10, 20262.432.652.422.64+14.29%106,154
Mar 9, 20262.212.322.202.31+0.87%5,570
Mar 6, 20262.292.412.272.29+0.88%3,621
Mar 5, 20262.222.392.222.27-6.19%3,629
Mar 4, 20262.252.432.202.42+3.86%7,814
Mar 3, 20262.432.472.252.33-8.63%19,991
Mar 2, 20262.482.552.352.55+0.79%8,355
Feb 27, 20262.362.582.352.53+4.55%41,871
Feb 26, 20262.462.462.312.42-0.82%13,310
Feb 25, 20262.362.452.302.44+3.39%8,888
Feb 24, 20262.262.362.212.36+4.42%14,731
Feb 23, 20262.232.312.212.26+0.44%7,805
Feb 20, 20262.202.252.202.25-1.32%3,061
Feb 19, 20262.302.322.222.28-2.98%26,188
Feb 18, 20262.262.412.232.35+7.80%28,465
Feb 17, 20262.172.202.162.18+0.28%10,073
Feb 13, 20262.402.462.162.17-9.04%39,459
Feb 12, 20262.142.492.102.39+11.68%111,272
Feb 11, 20262.152.152.082.14+0.47%15,766
Feb 10, 20262.102.132.072.13+0.00%7,136
Feb 9, 20262.082.132.052.13+2.40%25,597
Feb 6, 20262.082.142.082.08+0.00%10,430
Feb 5, 20262.152.152.082.08-4.59%28,241
Feb 4, 20262.172.212.122.18+0.28%23,533
Feb 3, 20262.252.272.172.17-3.38%15,162
Feb 2, 20262.272.282.222.25+1.35%6,234
Jan 30, 20262.352.352.212.22-4.72%15,584
Jan 29, 20262.522.522.322.33-6.46%20,999
Jan 28, 20262.522.602.482.49-2.31%7,435
Jan 27, 20262.672.692.552.55+0.00%44,193
Jan 26, 20262.612.642.512.55-3.77%15,553
Jan 23, 20262.792.792.602.65-4.19%30,752
Jan 22, 20262.462.772.422.77+14.30%42,571
Jan 21, 20262.492.552.412.42-3.20%28,006
Jan 20, 20262.402.532.382.50+3.48%56,983
Jan 16, 20262.262.492.202.42+6.01%81,732
Jan 15, 20262.302.302.232.28+3.12%22,987
Jan 14, 20262.242.242.202.21+0.00%18,559
Jan 13, 20262.262.272.212.21-3.75%32,996
Jan 12, 20262.222.312.182.30+4.08%19,043
Jan 9, 20262.182.232.182.21+0.96%7,787
Jan 8, 20262.202.252.162.19+0.80%19,540
Jan 7, 20262.142.172.112.17+2.54%7,487
Jan 6, 20262.202.252.102.11-3.69%22,302
Jan 5, 20262.142.202.132.19+2.09%10,467
Jan 2, 20262.162.192.112.15-0.92%17,134
Dec 31, 20252.092.182.092.17+4.33%18,578
Dec 30, 20251.982.101.982.08+2.46%26,678
Dec 29, 20252.022.081.952.03-2.40%38,279
Dec 26, 20252.162.172.012.08-5.45%54,818
Dec 24, 20252.222.262.202.20-1.35%6,950
Dec 23, 20252.172.262.172.23-0.45%13,677
Dec 22, 20252.202.292.152.24+4.19%34,543
Dec 19, 20252.072.182.072.15+4.37%25,920
Dec 18, 20252.002.101.982.06+1.98%27,548
Dec 17, 20252.042.081.912.02-2.42%54,758
Dec 16, 20252.332.331.902.07-11.16%79,886
Dec 15, 20252.402.402.252.33-4.51%54,777
Dec 12, 20252.422.532.412.44+0.83%21,690
Dec 11, 20252.402.462.342.42+0.83%31,127
Dec 10, 20252.642.642.312.40-2.56%82,495
Dec 9, 20252.392.492.372.46+0.94%15,872
Dec 8, 20252.532.532.372.44-3.56%28,334
Dec 5, 20252.552.612.472.53-0.39%22,095
Dec 4, 20252.422.542.362.54+4.96%12,322
Dec 3, 20252.662.662.312.42-1.22%65,041
Dec 2, 20252.522.522.402.45+0.00%13,554
Dec 1, 20252.602.702.452.45-6.84%37,096
Nov 28, 20252.622.722.562.63+1.94%36,727
Nov 26, 20252.542.682.482.58+2.38%22,955
Nov 25, 20252.412.542.412.52+2.44%19,245
Nov 24, 20252.372.572.372.46+1.65%54,919
Nov 21, 20252.292.442.292.42+4.76%41,345
Nov 20, 20252.592.592.292.31-9.06%101,514
Nov 19, 20252.502.722.502.54-1.17%209,136
Nov 18, 20252.522.622.412.57+3.21%39,521
Nov 17, 20252.562.682.452.49-4.23%50,815
Nov 14, 20252.512.702.512.60+1.17%47,402
Nov 13, 20252.612.692.542.57-2.65%44,610
Nov 12, 20252.792.792.602.64-3.30%35,043
Nov 11, 20252.662.762.512.73+3.02%31,767
Nov 10, 20252.622.772.602.65+2.71%91,173

Daily open, high, low, close and volume for Xenetic Biosciences, Inc. (XBIO). Showing 249 trading days. Unadjusted prices.