XBIO - Xenetic Biosciences, Inc.
Previous close
3.8
0 0%
Share volume: 354
Last Updated: Mon 23 Dec 2024 03:22:29 PM CET
Research and Development in Biotechnology (except Nanobiotechnology):
0.45%
PREVIOUS CLOSE
CHG
CHG%
$3.80
0.14
0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/20/2024 | $4.17 | $4.17 | $4.31 | $4.31 | $4.16 | $4.16 | $4.29 | $4.29 | 3,606 | $3,606.00 |
| 12/19/2024 | $4.00 | $4.00 | $4.31 | $4.31 | $3.94 | $3.94 | $4.28 | $4.28 | 28,188 | $28,188.00 |
| 12/18/2024 | $4.20 | $4.20 | $4.27 | $4.27 | $4.06 | $4.06 | $4.06 | $4.06 | 11,240 | $11,240.00 |
| 12/17/2024 | $4.02 | $4.02 | $4.27 | $4.27 | $3.94 | $3.94 | $4.07 | $4.07 | 6,592 | $6,592.00 |
| 12/16/2024 | $4.01 | $4.01 | $4.11 | $4.11 | $3.92 | $3.92 | $4.11 | $4.11 | 2,525 | $2,525.00 |
| 12/13/2024 | $4.25 | $4.25 | $4.25 | $4.25 | $4.01 | $4.01 | $4.01 | $4.01 | 1,562 | $1,562.00 |
| 12/12/2024 | $4.12 | $4.12 | $4.29 | $4.29 | $4.02 | $4.02 | $4.20 | $4.20 | 18,463 | $18,463.00 |
| 12/11/2024 | $4.32 | $4.32 | $4.32 | $4.32 | $4.17 | $4.17 | $4.24 | $4.24 | 3,979 | $3,979.00 |
| 12/10/2024 | $4.30 | $4.30 | $4.43 | $4.43 | $4.13 | $4.13 | $4.35 | $4.35 | 80,082 | $80,082.00 |