Xenetic Biosciences, Inc. - Common Stock (XBIO)

2.7500
+0.0500 (1.85%)
NASDAQ· Last Trade: Jul 22nd, 10:29 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
7/21/20262.892.992.682.7040,1762.70
7/20/20262.862.962.802.818,8532.81
7/17/20262.812.952.772.7813,8932.78
7/16/20262.772.892.722.8113,5192.81
7/15/20262.992.992.892.9020,1862.90
7/14/20262.753.072.753.0021,8573.00
7/13/20262.722.842.702.8211,3722.82
7/10/20262.712.742.712.735,5882.73
7/09/20262.742.852.692.7738,7692.77
7/08/20262.832.832.672.7117,2042.71
7/07/20262.962.962.842.8913,8652.89
7/06/20262.832.952.782.8514,7822.85
7/02/20262.943.122.762.7712,7692.77
7/01/20262.882.942.852.948,1852.94
6/30/20262.963.052.742.9151,2512.91
6/29/20262.933.012.852.855,2932.85
6/26/20262.903.032.902.949,0802.94
6/25/20262.972.972.822.821,5982.82
6/24/20262.892.972.852.9020,5342.90
6/23/20262.752.952.752.9028,4152.90
6/22/20262.762.942.762.9411,2542.94
6/18/20263.073.072.802.808,3632.80
6/17/20263.003.073.003.014,9173.01
6/16/20263.233.233.043.0659,5923.06
6/15/20263.213.293.203.2420,6173.24
6/12/20263.033.273.033.2047,1183.20
6/11/20263.013.123.003.007,7463.00
6/10/20263.003.063.003.007,0423.00
6/09/20263.083.093.003.085,9513.08
6/08/20263.113.253.093.096,1093.09
6/05/20263.343.403.013.0912,0513.09
6/04/20263.343.503.343.4358,0543.43
6/03/20263.343.443.343.3416,1563.34
6/02/20263.293.453.283.3839,4543.38
6/01/20263.193.313.053.3130,9753.31
5/29/20263.073.153.063.156,3873.15
5/28/20263.053.082.923.089,9513.08
5/27/20263.083.083.013.084,0053.08
5/26/20263.043.102.983.0712,0193.07
5/22/20262.943.032.803.0319,8603.03
5/21/20262.862.942.752.949,9122.94
5/20/20262.982.992.832.837,2482.83
5/19/20262.882.982.882.902,8562.90
5/18/20262.953.042.872.933,7602.93
5/15/20263.083.113.063.046,2193.04
5/14/20263.143.182.953.117,6033.11
5/13/20262.953.202.953.1816,1603.18
5/12/20263.103.102.983.025,3843.02
5/11/20263.133.353.133.149,5873.14
5/08/20263.103.233.063.079,7493.07
5/07/20263.153.273.123.1211,3473.12
5/06/20263.093.273.083.1715,0783.17
5/05/20262.963.292.953.0975,4163.09
5/04/20262.952.962.932.962,7192.96
5/01/20262.952.982.952.972,0702.97
4/30/20263.093.102.953.034,2023.03
4/29/20263.013.012.963.005,8223.00
4/28/20263.093.143.083.134,0643.13
4/27/20263.243.243.033.0310,5003.03
4/24/20263.053.123.033.058,0613.05
4/23/20263.273.273.023.1316,7543.13
4/22/20263.203.353.143.1417,5953.14