Xenetic Biosciences Inc (XBIO) Historical Stock Data
4.07 ↓0.07 (-1.69%)
As of May 1, 2024, 9:35am EST.
Historical Data
In the past 30 trading days, XBIO is up 0.57% a day on average. There have been 19 days where Xenetic Biosciences Inc closed green and 11 days where XBIO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-01 | 4.34 | 4.14 | ↓$0.21 (-4.72%) | 3.85 | 4.34 | 3.42K |
| 2024-04-30 | 4.00 | 4.30 | ↑$0.30 (7.50%) | 3.77 | 4.34 | 3.28K |
| 2024-04-29 | 3.97 | 4.00 | ↑$0.03 (0.76%) | 3.80 | 4.18 | 4K |
| 2024-04-26 | 3.99 | 4.09 | ↑$0.10 (2.50%) | 3.99 | 4.13 | 807 |
| 2024-04-25 | 3.80 | 3.78 | ↓$0.02 (-0.63%) | 3.75 | 3.98 | 1.66K |
| 2024-04-24 | 3.85 | 3.85 | ↑$0.00 (0.00%) | 3.85 | 3.85 | 537 |
| 2024-04-23 | 3.95 | 3.85 | ↓$0.09 (-2.41%) | 3.81 | 4.14 | 2.72K |
| 2024-04-22 | 4.06 | 3.76 | ↓$0.30 (-7.39%) | 3.76 | 4.06 | 7.20K |
| 2024-04-19 | 3.98 | 4.20 | ↑$0.22 (5.53%) | 3.98 | 4.20 | 767 |
| 2024-04-18 | 3.92 | 4.14 | ↑$0.22 (5.61%) | 3.92 | 4.39 | 7.89K |
| 2024-04-17 | 4.30 | 3.86 | ↓$0.44 (-10.23%) | 3.81 | 4.30 | 2.76K |
| 2024-04-16 | 3.91 | 4.02 | ↑$0.11 (2.69%) | 3.82 | 4.02 | 2.59K |
| 2024-04-15 | 4.11 | 4.14 | ↑$0.03 (0.73%) | 4.11 | 4.32 | 9.14K |
| 2024-04-12 | 4.46 | 4.33 | ↓$0.13 (-2.91%) | 4.33 | 4.46 | 1.41K |
| 2024-04-11 | 4.56 | 4.43 | ↓$0.13 (-2.87%) | 4.34 | 4.56 | 7.14K |
| 2024-04-10 | 4.64 | 4.69 | ↑$0.05 (0.99%) | 4.64 | 4.69 | 5.27K |
| 2024-04-09 | 4.66 | 4.72 | ↑$0.06 (1.29%) | 4.65 | 4.73 | 1.53K |
| 2024-04-08 | 4.62 | 4.65 | ↑$0.03 (0.65%) | 4.62 | 4.74 | 3.92K |
| 2024-04-05 | 4.48 | 4.63 | ↑$0.15 (3.35%) | 4.41 | 4.64 | 2.49K |
| 2024-04-04 | 4.55 | 4.40 | ↓$0.15 (-3.29%) | 4.40 | 4.60 | 3.58K |
| 2024-04-03 | 4.39 | 4.62 | ↑$0.23 (5.24%) | 4.31 | 4.64 | 31.82K |
| 2024-04-02 | 4.15 | 4.39 | ↑$0.24 (5.78%) | 4.15 | 4.47 | 20.17K |
| 2024-04-01 | 3.81 | 4.20 | ↑$0.39 (10.35%) | 3.81 | 4.20 | 18.35K |
| 2024-03-28 | 3.90 | 3.77 | ↓$0.13 (-3.25%) | 3.77 | 3.90 | 3.41K |
| 2024-03-27 | 3.96 | 3.98 | ↑$0.02 (0.51%) | 3.96 | 4.17 | 9.29K |
| 2024-03-26 | 3.99 | 3.82 | ↓$0.17 (-4.26%) | 3.77 | 4.00 | 4.80K |
| 2024-03-25 | 3.76 | 3.95 | ↑$0.19 (5.05%) | 3.75 | 4.00 | 8.85K |
| 2024-03-22 | 3.65 | 3.86 | ↑$0.21 (5.75%) | 3.65 | 3.96 | 2.82K |
| 2024-03-21 | 4.20 | 3.95 | ↓$0.25 (-5.85%) | 3.93 | 4.25 | 17.35K |
| 2024-03-20 | 4.17 | 4.20 | ↑$0.03 (0.66%) | 4.17 | 4.20 | 3.26K |
Create an account or log in to view more rows.
$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?
$XBIO nice!!!
$XBIO PT?
$XBIO Awaiting buy signal..
$XBIO has just been halted from trading due to volatility.
$XBIO has just been halted from trading due to volatility.