XBIO Quote, Trading Chart, Xenetic Biosciences Inc.

home / stock / xbio / xbio quote

Stock Information
Company Name: Xenetic Biosciences Inc.
Stock Symbol: XBIO
Market: NASDAQ
Website: xeneticbio.com
Menu
XBIO XBIO Quote XBIO Short XBIO News XBIO Articles XBIO Message Board
Get XBIO Alerts

News, Short Squeeze, Breakout and More Instantly...
XBIO Quote
Last:$4.01
Change Percent:-2.04%
Open:$3.82
Previous Close:$4.01
High:$4.01
Low:$3.82
Volume:2,664
Last Trade Date Time:07/05/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
XBIO Chart
Last Twenty Trading Days
Date:2024-07-05
Open:$3.82
Close:$4.01
High:$4.01
Low:$3.82
Volume:2,664
Date:2024-07-04
Open:$4.1047
Close:$3.7436
High:$4.3114
Low:$3.7436
Volume:1,113
Date:2024-07-03
Open:$4.1047
Close:$3.7436
High:$4.3114
Low:$3.7436
Volume:1,113
Date:2024-07-02
Open:$4.1863
Close:$4.1
High:$4.38
Low:$4.1
Volume:10,308
Date:2024-07-01
Open:$4.22
Close:$4.17
High:$4.3199
Low:$3.7401
Volume:3,047
Date:2024-06-28
Open:$4.0101
Close:$4.07
High:$4.2971
Low:$4.0101
Volume:4,908
Date:2024-06-27
Open:$3.74
Close:$4.15
High:$4.365
Low:$3.7301
Volume:21,000
Date:2024-06-26
Open:$3.9443
Close:$3.93
High:$3.9443
Low:$3.7401
Volume:1,565
Date:2024-06-25
Open:$3.93
Close:$3.83
High:$4.08
Low:$3.82
Volume:4,321
Date:2024-06-24
Open:$4.5
Close:$4.2
High:$4.5
Low:$4.2
Volume:3,994
Date:2024-06-21
Open:$4.11
Close:$4.46
High:$4.46
Low:$4.11
Volume:3,370
Date:2024-06-20
Open:$4
Close:$4.015
High:$4.0801
Low:$4
Volume:1,087
Date:2024-06-19
Open:$4.18
Close:$3.99
High:$4.43
Low:$3.99
Volume:6,638
Date:2024-06-18
Open:$4.18
Close:$3.99
High:$4.43
Low:$3.99
Volume:6,638
Date:2024-06-17
Open:$3.79
Close:$4.1099
High:$4.15
Low:$3.79
Volume:11,975
Date:2024-06-14
Open:$3.9074
Close:$3.8598
High:$3.9074
Low:$3.85
Volume:1,090
Date:2024-06-13
Open:$4.15
Close:$3.767
High:$4.15
Low:$3.71
Volume:2,929
Date:2024-06-12
Open:$0
Close:$3.79
High:$0
Low:$0
Volume:455
Date:2024-06-11
Open:$3.79
Close:$3.79
High:$3.85
Low:$3.73
Volume:2,665
Date:2024-06-10
Open:$3.8001
Close:$3.9
High:$3.9
Low:$3.8
Volume:2,612