Stockscreener 앱 받기
4.0126
0.57%
0.0226
시간 외 거래:
4.01
-0.0026
-0.06%
Xenetic Biosciences Inc 주식 (XBIO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $4.02 | $3.81 | $0.21 | 5,190.0 | +0.57% |
| 2024-11-20 | $4.08 | $3.80 | $0.28 | 4,928.0 | +2.31% |
| 2024-11-19 | $4.00 | $3.70 | $0.30 | 15,621.0 | -1.02% |
| 2024-11-18 | $4.00 | $3.58 | $0.42 | 72,527.0 | +6.78% |
| 2024-11-15 | $3.73 | $3.66 | $0.07 | 2,693.0 | +0.82% |
| 2024-11-14 | $3.90 | $3.58 | $0.3199 | 15,791.0 | +0.27% |
| 2024-11-13 | $4.11 | $3.62 | $0.49 | 54,670.0 | -11.62% |
| 2024-11-12 | $4.43 | $4.00 | $0.43 | 103,342.0 | +4.56% |
| 2024-11-11 | $4.60 | $3.86 | $0.7399 | 104,630.0 | +5.05% |
| 2024-11-08 | $3.90 | $3.65 | $0.25 | 13,284.0 | -4.57% |
| 2024-11-07 | $3.99 | $3.62 | $0.37 | 15,369.0 | +7.65% |
| 2024-11-06 | $3.93 | $3.60 | $0.33 | 77,145.0 | -3.30% |
| 2024-11-05 | $3.98 | $3.60 | $0.38 | 16,150.0 | +3.33% |
| 2024-11-04 | $3.90 | $3.60 | $0.30 | 45,502.0 | -10.66% |
| 2024-11-01 | $4.65 | $3.81 | $0.84 | 36,596.0 | +0.37% |
| 2024-10-31 | $4.28 | $4.01 | $0.2672 | 11,456.0 | -4.56% |
| 2024-10-30 | $4.30 | $3.71 | $0.5874 | 32,105.0 | +15.36% |
| 2024-10-29 | $3.99 | $3.61 | $0.38 | 26,365.0 | -5.36% |
| 2024-10-28 | $3.92 | $3.78 | $0.14 | 4,926.0 | +3.29% |
| 2024-10-25 | $4.09 | $3.70 | $0.39 | 4,286.0 | +2.29% |
| 2024-10-24 | $3.75 | $3.64 | $0.1099 | 10,303.0 | +3.06% |
| 2024-10-23 | $3.76 | $3.59 | $0.1738 | 8,576.0 | -0.83% |
Xenetic Biosciences Inc 주식 (XBIO) 연도별 가격 이력
이 심층 분석에서는 Xenetic Biosciences Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 XBIO 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Xenetic Biosciences Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Xenetic Biosciences Inc 주식 (XBIO) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $4.65 | $3.58 | $1.07 | 588,628.0 | -1.77% |
| 2024-10 | $4.73 | $3.56 | $1.17 | 281,734.0 | -5.44% |
| 2024-09 | $5.09 | $3.60 | $1.49 | 316,800.0 | +5.62% |
| 2024-08 | $5.20 | $2.78 | $2.42 | 485,287.0 | -4.66% |
| 2024-07 | $4.55 | $3.74 | $0.8099 | 232,369.0 | +5.41% |
| 2024-06 | $4.50 | $3.71 | $0.79 | 90,460.0 | +4.36% |
| 2024-05 | $4.34 | $3.51 | $0.83 | 92,486.0 | -9.30% |
| 2024-04 | $4.74 | $3.75 | $0.99 | 138,093.0 | +14.06% |
| 2024-03 | $4.49 | $3.65 | $0.84 | 142,199.0 | -8.97% |
| 2024-02 | $4.15 | $3.33 | $0.819 | 64,350.0 | +10.40% |
| 2024-01 | $4.03 | $3.07 | $0.96 | 116,900.0 | +8.73% |
Xenetic Biosciences Inc 주식 (XBIO) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $4.32 | $3.11 | $1.21 | 138,200.0 | +5.35% |
| 2023-11 | $3.49 | $2.87 | $0.6204 | 52,947.0 | +6.33% |
| 2023-10 | $4.88 | $3.01 | $1.87 | 78,489.0 | -37.14% |
| 2023-09 | $5.97 | $4.15 | $1.82 | 299,045.0 | +22.19% |
| 2023-08 | $4.30 | $3.55 | $0.75 | 169,350.0 | +3.08% |
| 2023-07 | $5.67 | $2.93 | $2.74 | 635,417.0 | +18.65% |
| 2023-06 | $3.48 | $2.82 | $0.6593 | 182,389.0 | +9.83% |
| 2023-05 | $4.91 | $2.55 | $2.36 | 1,322,682.9 | -28.93% |
| 2023-04 | $5.50 | $4.00 | $1.50 | 46,803.9 | +3.45% |
| 2023-03 | $5.50 | $3.32 | $2.18 | 92,956.3 | -21.92% |
| 2023-02 | $7.50 | $5.00 | $2.50 | 96,124.8 | -27.81% |
| 2023-01 | $7.42 | $2.85 | $4.57 | 176,778.3 | +152.65% |
Xenetic Biosciences Inc 주식 (XBIO) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $4.60 | $2.40 | $2.20 | 154,354.9 | -35.20% |
| 2022-11 | $5.52 | $3.61 | $1.91 | 129,576.7 | -6.16% |
| 2022-10 | $6.00 | $4.50 | $1.50 | 83,703.8 | -12.70% |
| 2022-09 | $8.10 | $5.10 | $3.00 | 90,274.8 | -29.33% |
| 2022-08 | $9.94 | $7.12 | $2.82 | 115,787.0 | -16.24% |
| 2022-07 | $10.00 | $7.50 | $2.50 | 113,877.0 | +13.27% |
| 2022-06 | $8.10 | $6.50 | $1.60 | 65,995.8 | +0.77% |
| 2022-05 | $8.08 | $4.54 | $3.54 | 170,187.2 | +6.93% |
| 2022-04 | $12.50 | $7.00 | $5.50 | 838,747.5 | -27.11% |
| 2022-03 | $11.40 | $8.50 | $2.90 | 285,507.4 | +7.35% |
| 2022-02 | $11.70 | $8.50 | $3.20 | 230,537.5 | -6.84% |
| 2022-01 | $13.80 | $9.00 | $4.80 | 237,845.1 | -20.93% |
0.93%
3.55%
자본화:
|
볼륨(24시간):