Xenetic Biosciences Inc. (XBIO)
4.18
0.07 (1.70%)
At close: Jan 15, 2025, 1:22 PM
XBIO Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 4.08 | 4.26 | 4.03 | 4.26 | 0.18 | 4.41% | 2,107 |
| Jan 13, 2025 | 3.81 | 4.14 | 3.81 | 4.08 | 0.22 | 5.70% | 5,304 |
| Jan 10, 2025 | 3.87 | 4.02 | 3.86 | 3.86 | -0.22 | -5.39% | 7,209 |
| Jan 8, 2025 | 3.94 | 4.27 | 3.94 | 4.08 | -0.22 | -5.12% | 5,823 |
| Jan 7, 2025 | 4.28 | 4.32 | 4.03 | 4.30 | -0.02 | -0.46% | 10,400 |
| Jan 6, 2025 | 4.32 | 4.32 | 4.05 | 4.32 | 0.07 | 1.65% | 18,600 |
| Jan 3, 2025 | 4.03 | 4.32 | 4.03 | 4.25 | 0.20 | 4.94% | 13,700 |
| Jan 2, 2025 | 4.00 | 4.05 | 3.98 | 4.05 | 0.06 | 1.50% | 1,218 |
| Dec 31, 2024 | 4.04 | 4.15 | 3.97 | 3.99 | -0.06 | -1.48% | 9,938 |
| Dec 30, 2024 | 4.06 | 4.30 | 3.90 | 4.05 | -0.06 | -1.46% | 43,900 |
| Dec 27, 2024 | 3.94 | 4.11 | 3.90 | 4.11 | 0.07 | 1.73% | 7,231 |
| Dec 26, 2024 | 4.15 | 4.28 | 3.99 | 4.04 | -0.11 | -2.65% | 20,900 |
| Dec 24, 2024 | 4.18 | 4.18 | 4.15 | 4.15 | 0.06 | 1.47% | 1,000 |
| Dec 23, 2024 | 4.32 | 4.32 | 3.98 | 4.09 | -0.20 | -4.66% | 8,400 |
| Dec 20, 2024 | 4.17 | 4.31 | 4.16 | 4.29 | 0.01 | 0.23% | 3,606 |
| Dec 19, 2024 | 4.00 | 4.31 | 3.94 | 4.28 | 0.22 | 5.42% | 28,200 |
| Dec 18, 2024 | 4.20 | 4.27 | 4.06 | 4.06 | -0.01 | -0.25% | 11,240 |
| Dec 17, 2024 | 4.02 | 4.27 | 3.94 | 4.07 | -0.04 | -0.97% | 6,600 |
| Dec 16, 2024 | 4.01 | 4.11 | 3.92 | 4.11 | 0.10 | 2.49% | 2,525 |
| Dec 13, 2024 | 4.25 | 4.25 | 4.01 | 4.01 | -0.19 | -4.52% | 1,600 |
| Dec 12, 2024 | 4.12 | 4.29 | 4.02 | 4.20 | -0.04 | -0.94% | 18,500 |
| Dec 11, 2024 | 4.32 | 4.32 | 4.17 | 4.24 | -0.11 | -2.53% | 4,000 |
| Dec 10, 2024 | 4.30 | 4.43 | 4.13 | 4.35 | 0.02 | 0.46% | 80,100 |
| Dec 9, 2024 | 4.31 | 4.42 | 4.24 | 4.33 | -0.13 | -2.91% | 10,427 |
| Dec 6, 2024 | 4.47 | 4.48 | 4.30 | 4.46 | -0.05 | -1.11% | 2,905 |
| Dec 5, 2024 | 4.40 | 4.64 | 4.21 | 4.51 | -0.02 | -0.44% | 19,900 |
| Dec 4, 2024 | 4.36 | 4.55 | 4.27 | 4.53 | -0.02 | -0.44% | 27,440 |
| Dec 3, 2024 | 4.50 | 4.63 | 4.25 | 4.55 | 0.34 | 8.08% | 39,840 |
| Dec 2, 2024 | 4.23 | 4.61 | 4.05 | 4.21 | -0.05 | -1.17% | 48,903 |
| Nov 29, 2024 | 4.20 | 4.26 | 4.20 | 4.26 | 0.06 | 1.43% | 824 |
| Nov 27, 2024 | 4.13 | 4.47 | 4.09 | 4.20 | 0.09 | 2.19% | 60,749 |
| Nov 26, 2024 | 3.95 | 4.25 | 3.93 | 4.11 | 0.07 | 1.73% | 20,635 |
| Nov 25, 2024 | 4.20 | 4.34 | 3.94 | 4.04 | -0.07 | -1.70% | 84,200 |
| Nov 22, 2024 | 4.02 | 4.21 | 3.90 | 4.11 | 0.10 | 2.49% | 9,036 |
| Nov 21, 2024 | 3.81 | 4.02 | 3.81 | 4.01 | 0.02 | 0.50% | 5,200 |
| Nov 20, 2024 | 3.81 | 4.08 | 3.80 | 3.99 | 0.09 | 2.31% | 5,028 |
| Nov 19, 2024 | 3.88 | 4.00 | 3.70 | 3.90 | -0.04 | -1.02% | 15,621 |
| Nov 18, 2024 | 3.69 | 4.00 | 3.58 | 3.94 | 0.25 | 6.78% | 72,527 |
| Nov 15, 2024 | 3.67 | 3.73 | 3.66 | 3.69 | 0.03 | 0.82% | 2,700 |
| Nov 14, 2024 | 3.71 | 3.90 | 3.58 | 3.66 | 0.01 | 0.27% | 15,800 |
| Nov 13, 2024 | 4.01 | 4.11 | 3.62 | 3.65 | -0.48 | -11.62% | 54,700 |
| Nov 12, 2024 | 4.40 | 4.43 | 4.00 | 4.13 | 0.18 | 4.56% | 103,342 |
| Nov 11, 2024 | 4.38 | 4.60 | 3.86 | 3.95 | 0.19 | 5.05% | 104,644 |
| Nov 8, 2024 | 3.78 | 3.90 | 3.65 | 3.76 | -0.18 | -4.57% | 13,300 |
| Nov 7, 2024 | 3.68 | 3.99 | 3.62 | 3.94 | 0.28 | 7.65% | 15,400 |
| Nov 6, 2024 | 3.90 | 3.93 | 3.60 | 3.66 | -0.13 | -3.43% | 77,145 |
| Nov 5, 2024 | 3.74 | 3.98 | 3.60 | 3.79 | 0.13 | 3.55% | 16,200 |
| Nov 4, 2024 | 3.90 | 3.90 | 3.60 | 3.66 | -0.44 | -10.73% | 45,502 |
| Nov 1, 2024 | 3.98 | 4.65 | 3.81 | 4.10 | 0.01 | 0.24% | 36,600 |
| Oct 31, 2024 | 4.11 | 4.28 | 4.01 | 4.09 | -0.19 | -4.44% | 11,500 |