Xenetic Biosciences Inc. (XBIOW)
NASDAQ: XBIOW
· Real-Time Price · USD
17.54
-5.40 (-23.54%)
At close: Jul 16, 2024, 10:00 PM
XBIOW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2024 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | 0.00% | 0 |
| Jul 17, 2024 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | 0.00% | 0 |
| Jul 16, 2024 | 16.70 | 20.50 | 16.70 | 17.54 | 17.54 | 33.89% | 3,357 |
| Jul 15, 2024 | 13.04 | 13.10 | 13.04 | 13.10 | 13.10 | 2.18% | 439 |
| Jul 12, 2024 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | 6.74% | 436 |
| Jul 11, 2024 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | 0.00% | 0 |
| Jul 10, 2024 | 13.03 | 14.25 | 12.01 | 12.01 | 12.01 | -22.77% | 1,011 |
| Jul 9, 2024 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | -5.76% | 101 |
| Jul 8, 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 0.00% | 2,900 |
| Jul 5, 2024 | 16.14 | 16.50 | 14.14 | 16.50 | 16.50 | 17.52% | 1,988 |
| Jul 3, 2024 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | 0.00% | 0 |
| Jul 2, 2024 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | 0.00% | 1,002 |
| Jul 1, 2024 | 14.14 | 14.14 | 14.04 | 14.04 | 14.04 | -0.71% | 407 |
| Jun 28, 2024 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | -0.42% | 652 |
| Jun 27, 2024 | 14.12 | 14.20 | 14.12 | 14.20 | 14.20 | -15.22% | 1,031 |
| Jun 26, 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | 0.00% | 300 |
| Jun 25, 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | 0.00% | 1,500 |
| Jun 24, 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | 0.00% | 1,100 |
| Jun 21, 2024 | 14.04 | 16.75 | 14.04 | 16.75 | 16.75 | 17.46% | 1,121 |
| Jun 20, 2024 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | 3.33% | 1,894 |