Xenetic Biosciences Inc (XBIOW) Historical Stock Data
17.54 ↑0.00 (0.00%)
As of July 16, 2024, 3:41pm EST.
Historical Data
In the past 30 trading days, XBIOW is up 2.50% a day on average. There have been 28 days where Xenetic Biosciences Inc closed green and 2 days where XBIOW closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-07-17 | 17.54 | 17.54 | ↑$0.00 (0.00%) | 17.54 | 17.54 | 90 |
| 2024-07-16 | 16.70 | 17.54 | ↑$0.84 (5.03%) | 16.70 | 20.50 | 3.36K |
| 2024-07-15 | 13.04 | 13.10 | ↑$0.06 (0.46%) | 13.04 | 13.10 | 439 |
| 2024-07-12 | 12.82 | 12.82 | ↑$0.00 (0.00%) | 12.82 | 12.82 | 436 |
| 2024-07-10 | 14.25 | 12.01 | ↓$2.24 (-15.72%) | 12.01 | 14.25 | 1.01K |
| 2024-07-09 | 15.55 | 15.55 | ↑$0.00 (0.00%) | 15.55 | 15.55 | 101 |
| 2024-07-08 | 16.50 | 16.50 | ↑$0.00 (0.00%) | 16.50 | 16.50 | 2.92K |
| 2024-07-05 | 16.14 | 16.50 | ↑$0.36 (2.23%) | 14.14 | 16.50 | 1.99K |
| 2024-07-02 | 14.04 | 14.04 | ↑$0.00 (0.00%) | 14.04 | 14.04 | 1K |
| 2024-07-01 | 14.14 | 14.04 | ↓$0.10 (-0.71%) | 14.04 | 14.14 | 406 |
| 2024-06-28 | 14.14 | 14.14 | ↑$0.00 (0.00%) | 14.14 | 14.14 | 752 |
| 2024-06-27 | 14.12 | 14.20 | ↑$0.08 (0.57%) | 14.12 | 14.20 | 1.03K |
| 2024-06-24 | 16.75 | 16.75 | ↑$0.00 (0.00%) | 16.75 | 16.75 | 1.11K |
| 2024-06-21 | 14.04 | 16.75 | ↑$2.71 (19.30%) | 14.04 | 16.75 | 1.12K |
| 2024-06-20 | 14.26 | 14.26 | ↑$0.00 (0.00%) | 14.26 | 14.26 | 1.89K |
| 2024-06-18 | 13.70 | 13.80 | ↑$0.10 (0.73%) | 13.70 | 13.80 | 1.06K |
| 2024-06-17 | 12.25 | 12.25 | ↑$0.00 (0.00%) | 12.25 | 12.25 | 1.07K |
| 2024-06-14 | 13.60 | 13.60 | ↑$0.00 (0.00%) | 13.60 | 13.60 | 6 |
| 2024-06-13 | 11.90 | 13.60 | ↑$1.70 (14.29%) | 11.90 | 13.60 | 1.31K |
| 2024-06-12 | 11.20 | 13.59 | ↑$2.39 (21.34%) | 11.20 | 13.59 | 1.37K |
| 2024-06-11 | 12.00 | 12.00 | ↑$0.00 (0.00%) | 12.00 | 12.00 | 6 |
| 2024-06-10 | 12.00 | 12.00 | ↑$0.00 (0.00%) | 12.00 | 12.00 | 108 |
| 2024-06-07 | 15.15 | 15.15 | ↑$0.00 (0.00%) | 15.15 | 15.15 | 1.60K |
| 2024-06-04 | 15.15 | 15.15 | ↑$0.00 (0.00%) | 15.15 | 15.15 | 0.91K |
| 2024-06-03 | 11.88 | 15.15 | ↑$3.27 (27.53%) | 11.88 | 15.15 | 1.28K |
| 2024-05-31 | 11.97 | 11.97 | ↑$0.00 (0.00%) | 11.97 | 11.97 | 81 |
| 2024-05-30 | 11.97 | 11.97 | ↑$0.00 (0.00%) | 11.97 | 11.97 | 377 |
| 2024-05-29 | 10.00 | 10.00 | ↑$0.00 (0.00%) | 10.00 | 10.00 | 732 |
| 2024-05-28 | 9.50 | 9.50 | ↑$0.00 (0.00%) | 9.50 | 9.50 | 509 |
| 2024-05-24 | 9.00 | 9.00 | ↑$0.00 (0.00%) | 9.00 | 9.00 | 15 |
Create an account or log in to view more rows.
$XBIOW last chance to load imo
$XBIOW called it
$XBIOW Not Selling
Hodling for thousands!
$XBIOW Bullish !!! Can’t wait for Monday!!
$XBIOW make it rain
let’s see some green
$XBIOW I warned everyone this company sucks
$XBIOW Reinvest your dividends
$XBIOW jeez
$XBIOW cup and handle forming
$XBIOW Ahhhhhhh payday tomorrow. Know what I’m doing with some spare