Xenetic Biosciences Inc (XBIOW) Historical Stock Data
14.30 ↑7.76 (118.65%)
As of February 28, 2024, 9:50am EST.
Historical Data
In the past 30 trading days, XBIOW is up 5.79% 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 |
|---|---|---|---|---|---|---|
| 2024-05-20 | 6.54 | 6.54 | ↑$0.00 (0.00%) | 6.54 | 6.54 | 3 |
| 2024-05-17 | 6.54 | 6.54 | ↑$0.00 (0.00%) | 6.54 | 6.54 | 102 |
| 2024-05-10 | 8.00 | 8.00 | ↑$0.00 (0.00%) | 8.00 | 8.00 | 300 |
| 2024-05-07 | 7.75 | 7.75 | ↑$0.00 (0.00%) | 7.75 | 7.75 | 660 |
| 2024-05-06 | 6.34 | 7.20 | ↑$0.86 (13.51%) | 6.00 | 7.20 | 1.53K |
| 2024-04-10 | 7.46 | 7.46 | ↑$0.00 (0.00%) | 7.46 | 7.46 | 1 |
| 2024-04-09 | 7.46 | 7.46 | ↑$0.00 (0.00%) | 7.46 | 7.46 | 197 |
| 2024-04-08 | 7.02 | 8.14 | ↑$1.12 (15.95%) | 7.02 | 9.00 | 400 |
| 2024-04-05 | 7.55 | 7.55 | ↑$0.00 (0.00%) | 7.55 | 7.55 | 106 |
| 2024-04-04 | 9.00 | 9.00 | ↑$0.00 (0.00%) | 9.00 | 9.00 | 312 |
| 2024-03-11 | 14.70 | 14.70 | ↑$0.00 (0.00%) | 14.70 | 14.70 | 30 |
| 2024-03-08 | 14.70 | 14.70 | ↑$0.00 (0.00%) | 14.70 | 14.70 | 870 |
| 2024-03-07 | 14.80 | 14.80 | ↑$0.00 (0.00%) | 14.80 | 14.80 | 1.36K |
| 2024-03-06 | 14.07 | 14.07 | ↑$0.00 (0.00%) | 14.07 | 14.07 | 1.70K |
| 2024-03-05 | 13.75 | 14.00 | ↑$0.25 (1.82%) | 13.75 | 14.00 | 0.99K |
| 2024-03-04 | 7.78 | 13.88 | ↑$6.10 (78.41%) | 7.78 | 13.99 | 1.51K |
| 2024-03-01 | 10.85 | 10.85 | ↑$0.00 (0.00%) | 10.85 | 10.85 | 43 |
| 2024-02-29 | 10.85 | 10.85 | ↑$0.00 (0.00%) | 10.85 | 10.85 | 125 |
| 2024-02-28 | 12.00 | 12.00 | ↑$0.00 (0.00%) | 12.00 | 12.00 | 0.93K |
| 2024-02-26 | 13.00 | 13.00 | ↑$0.00 (0.00%) | 13.00 | 13.00 | 1.39K |
| 2024-02-23 | 13.21 | 13.00 | ↓$0.21 (-1.59%) | 13.00 | 13.21 | 1K |
| 2024-02-22 | 11.00 | 12.48 | ↑$1.48 (13.45%) | 11.00 | 12.48 | 1.01K |
| 2024-02-21 | 9.00 | 9.00 | ↑$0.00 (0.00%) | 9.00 | 9.00 | 602 |
| 2024-02-15 | 7.21 | 9.40 | ↑$2.19 (30.37%) | 7.21 | 9.40 | 848 |
| 2024-02-14 | 7.90 | 7.90 | ↑$0.00 (0.00%) | 7.90 | 7.90 | 121 |
| 2024-02-13 | 7.10 | 8.70 | ↑$1.60 (22.54%) | 7.10 | 8.70 | 776 |
| 2024-02-01 | 7.05 | 7.00 | ↓$0.05 (-0.71%) | 7.00 | 7.05 | 669 |
| 2024-01-30 | 9.50 | 9.50 | ↑$0.00 (0.00%) | 9.50 | 9.50 | 10 |
| 2024-01-29 | 9.50 | 9.50 | ↑$0.00 (0.00%) | 9.50 | 9.50 | 115 |
| 2024-01-25 | 12.25 | 12.25 | ↑$0.00 (0.00%) | 12.25 | 12.25 | 1.43K |
Create an account or log in to view more rows.
$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
$XBIOW volume is almost nonexistent
$XBIOW the bulls in here
$XBIOW the best advice has been no stop losses. Would have cost a fortune!!!
$XBIOW how long until we take off?