Xenetic Biosciences Inc (XBIO) Historical Stock Data
3.99 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, XBIO is down -0.07% a day on average. There have been 15 days where Xenetic Biosciences Inc closed green and 15 days where XBIO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 3.95 | 3.99 | ↑$0.04 (0.93%) | 3.80 | 4.08 | 4.92K |
| 2024-11-19 | 3.88 | 3.90 | ↑$0.02 (0.52%) | 3.70 | 4.00 | 15.60K |
| 2024-11-18 | 3.69 | 3.94 | ↑$0.25 (6.78%) | 3.58 | 3.99 | 72.53K |
| 2024-11-15 | 3.67 | 3.69 | ↑$0.02 (0.54%) | 3.66 | 3.69 | 2.69K |
| 2024-11-14 | 3.71 | 3.66 | ↓$0.05 (-1.35%) | 3.58 | 3.90 | 14.38K |
| 2024-11-13 | 4.01 | 3.65 | ↓$0.36 (-8.98%) | 3.62 | 4.11 | 53.11K |
| 2024-11-12 | 4.40 | 4.13 | ↓$0.27 (-6.14%) | 4.00 | 4.43 | 103.24K |
| 2024-11-11 | 4.38 | 3.95 | ↓$0.43 (-9.82%) | 3.89 | 4.60 | 104.63K |
| 2024-11-08 | 3.78 | 3.76 | ↓$0.02 (-0.53%) | 3.65 | 3.90 | 13.16K |
| 2024-11-07 | 3.67 | 3.94 | ↑$0.27 (7.36%) | 3.62 | 3.99 | 15.34K |
| 2024-11-06 | 3.90 | 3.66 | ↓$0.24 (-6.15%) | 3.60 | 3.93 | 77.14K |
| 2024-11-05 | 3.74 | 3.79 | ↑$0.04 (1.20%) | 3.64 | 3.98 | 16.15K |
| 2024-11-04 | 3.89 | 3.66 | ↓$0.23 (-5.84%) | 3.60 | 3.90 | 45.50K |
| 2024-11-01 | 3.98 | 4.10 | ↑$0.12 (3.02%) | 3.81 | 4.35 | 36.60K |
| 2024-10-31 | 4.11 | 4.09 | ↓$0.03 (-0.61%) | 4.01 | 4.28 | 11.45K |
| 2024-10-30 | 3.79 | 4.28 | ↑$0.50 (13.08%) | 3.71 | 4.30 | 32.10K |
| 2024-10-29 | 3.80 | 3.71 | ↓$0.09 (-2.37%) | 3.61 | 3.99 | 26.37K |
| 2024-10-28 | 3.82 | 3.92 | ↑$0.10 (2.62%) | 3.78 | 3.92 | 4.90K |
| 2024-10-25 | 3.70 | 3.80 | ↑$0.09 (2.57%) | 3.70 | 4.09 | 4.29K |
| 2024-10-24 | 3.68 | 3.71 | ↑$0.03 (0.82%) | 3.64 | 3.75 | 10.30K |
| 2024-10-23 | 3.65 | 3.60 | ↓$0.05 (-1.38%) | 3.59 | 3.71 | 8.57K |
| 2024-10-22 | 3.81 | 3.63 | ↓$0.18 (-4.72%) | 3.62 | 3.84 | 13.22K |
| 2024-10-21 | 3.78 | 3.77 | ↓$0.01 (-0.40%) | 3.67 | 3.81 | 3.80K |
| 2024-10-18 | 3.60 | 3.82 | ↑$0.22 (6.11%) | 3.60 | 3.82 | 4.31K |
| 2024-10-17 | 3.61 | 3.68 | ↑$0.07 (1.94%) | 3.58 | 3.73 | 10.46K |
| 2024-10-16 | 3.81 | 3.71 | ↓$0.10 (-2.62%) | 3.60 | 3.82 | 8.58K |
| 2024-10-15 | 3.62 | 3.79 | ↑$0.17 (4.66%) | 3.56 | 3.79 | 12.66K |
| 2024-10-14 | 3.60 | 3.71 | ↑$0.11 (2.92%) | 3.60 | 3.71 | 8.42K |
| 2024-10-11 | 3.81 | 3.72 | ↓$0.09 (-2.36%) | 3.65 | 3.90 | 3.92K |
| 2024-10-10 | 4.01 | 3.86 | ↓$0.15 (-3.74%) | 3.86 | 4.01 | 1.45K |
Create an account or log in to view more rows.
$XBIO Very bullish action
$XBIO has just been halted from trading due to volatility.
$XBIO has just been halted from trading due to volatility.
$XBIO rip and dip today bulls
$XBIO TRUST THE PROCESS! BUY AND HOLD! OUR TIME IS COMING$$$
$XBIO I’m not saying you guys are a bunch of whores
but I’m also not not saying it
$XBIO still bullish
$XBIO love cooking these little bears on here
$XBIO Green today if ya buy
$XBIO PT?