Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Xenetic Biosciences Inc (XBIOW)
Xenetic Biosciences Inc (XBIOW) Historical

XBIOW Xenetic Biosciences Inc

17.54

0.00 (0.00%)

Jul 18 2024 - Closed

Delayed by 15 minutes

XBIOW Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 19 2024	17.54	0.00	0.00%	17.54	17.54	17.54	0
Jul 18 2024	17.54	0.00	0.00%	17.54	17.54	17.54	0
Jul 17 2024	17.54	0.00	0.00%	22.94	22.94	17.54	90
Jul 16 2024	17.54	4.44	33.89%	14.00	20.50	14.00	3,261
Jul 15 2024	13.10	0.28	2.18%	13.04	13.10	13.04	439
Jul 12 2024	12.82	0.81	6.74%	12.82	13.01	12.82	436
Jul 11 2024	12.01	0.00	0.00%	12.01	12.01	12.01	0
Jul 10 2024	12.01	-3.54	-22.77%	14.20	14.25	12.01	811
Jul 09 2024	15.55	-0.95	-5.76%	15.55	15.55	15.55	101
Jul 08 2024	16.50	0.00	0.00%	17.20	19.00	16.50	2,917
Jul 05 2024	16.50	2.46	17.52%	16.14	16.50	14.14	1,988
Jul 03 2024	14.04	0.00	0.00%	14.04	14.04	14.04	0
Jul 02 2024	14.04	0.00	0.00%	13.00	14.04	13.00	1,002
Jul 01 2024	14.04	-0.16	-1.13%	14.04	14.14	14.04	407
Jun 28 2024	14.20	0.00	0.00%	14.20	14.20	14.20	0
Jun 27 2024	14.20	-2.55	-15.22%	16.60	16.60	14.12	1,031
Jun 26 2024	16.75	0.00	0.00%	16.75	16.75	16.75	289
Jun 25 2024	16.75	0.00	0.00%	16.10	17.70	16.10	1,478
Jun 24 2024	16.75	0.00	0.00%	17.19	18.34	16.75	1,108
Jun 21 2024	16.75	2.49	17.46%	15.65	16.75	14.04	1,121
Jun 20 2024	14.26	0.46	3.33%	14.04	17.45	14.04	1,817
Jun 18 2024	13.80	1.55	12.65%	13.70	14.02	13.70	1,061
Jun 17 2024	12.25	-1.35	-9.93%	14.05	14.05	12.25	873
Jun 14 2024	13.60	0.00	0.00%	14.05	14.05	13.60	6
Jun 13 2024	13.60	0.01	0.07%	14.02	14.02	11.90	1,108
Jun 12 2024	13.59	1.59	13.25%	11.70	13.59	11.20	1,373
Jun 11 2024	12.00	0.00	0.00%	12.10	12.10	12.00	6
Jun 10 2024	12.00	-3.15	-20.79%	13.70	13.70	12.00	108
Jun 07 2024	15.15	0.00	0.00%	16.60	16.60	15.15	1,632
Jun 06 2024	15.15	0.00	0.00%	16.50	16.50	15.15	810
Jun 05 2024	15.15	0.00	0.00%	15.76	15.76	15.15	982
Jun 04 2024	15.15	0.00	0.00%	14.70	15.15	14.70	905
Jun 03 2024	15.15	3.18	26.57%	11.06	15.15	11.06	1,285
May 31 2024	11.97	0.00	0.00%	11.65	11.97	11.65	80
May 30 2024	11.97	1.97	19.70%	10.48	11.97	10.48	377
May 29 2024	10.00	0.50	5.26%	10.41	10.41	10.00	732
May 28 2024	9.50	0.50	5.56%	9.30	9.50	9.30	509
May 24 2024	9.00	0.00	0.00%	9.90	9.90	9.00	15
May 23 2024	9.00	0.90	11.11%	8.00	9.20	8.00	710
May 22 2024	8.10	1.56	23.85%	7.50	8.10	7.50	707
May 21 2024	6.54	0.00	0.00%	6.89	6.89	6.54	401
May 20 2024	6.54	0.00	0.00%	7.50	7.50	6.54	3
May 17 2024	6.54	-1.46	-18.25%	6.54	6.54	6.54	102
May 16 2024	8.00	0.00	0.00%	8.55	8.55	8.00	4
May 15 2024	8.00	0.00	0.00%	8.00	8.00	8.00	2
May 14 2024	8.00	0.00	0.00%	8.46	8.46	8.00	400
May 13 2024	8.00	0.00	0.00%	8.00	8.00	8.00	0
May 10 2024	8.00	0.25	3.23%	8.00	8.00	8.00	300
May 09 2024	7.75	0.00	0.00%	7.75	7.75	7.75	0
May 08 2024	7.75	0.00	0.00%	7.75	7.75	7.75	0
May 07 2024	7.75	0.55	7.64%	7.70	7.75	7.70	660
May 06 2024	7.20	-0.26	-3.49%	6.3432	7.20	6.00	1,530
May 03 2024	7.46	0.00	0.00%	7.46	7.46	7.46	4
May 02 2024	7.46	0.00	0.00%	7.46	7.46	7.46	0
May 01 2024	7.46	0.00	0.00%	7.46	7.46	7.46	0
Apr 30 2024	7.46	0.00	0.00%	6.73	7.46	6.73	31
Apr 29 2024	7.46	0.00	0.00%	7.46	7.46	7.46	0
Apr 26 2024	7.46	0.00	0.00%	7.46	7.46	7.46	0
Apr 25 2024	7.46	0.00	0.00%	7.46	7.46	7.46	0
Apr 24 2024	7.46	0.00	0.00%	7.46	7.46	7.46	0
Apr 23 2024	7.46	0.00	0.00%	7.46	7.46	7.46	0
Apr 22 2024	7.46	0.00	0.00%	7.46	7.46	7.46	0

Xenetic Biosciences

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions