Stockscreener 앱 받기
1.99
1.00%
-0.02
Xenetic Biosciences Inc 주식 (XBIO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-16 | $2.00 | $1.92 | $0.08 | 17,528.0 | -1.00% |
| 2026-10-15 | $2.10 | $1.89 | $0.215 | 51,379.0 | -4.29% |
| 2026-10-14 | $2.14 | $2.07 | $0.07 | 12,575.0 | +0.00% |
| 2026-10-13 | $2.17 | $2.04 | $0.1349 | 35,744.0 | -0.94% |
| 2026-10-12 | $2.27 | $2.11 | $0.16 | 8,503.0 | -0.47% |
| 2026-10-09 | $2.23 | $2.13 | $0.1011 | 10,232.0 | +0.47% |
| 2026-10-08 | $2.18 | $2.10 | $0.08 | 13,553.0 | -4.07% |
| 2026-10-07 | $2.21 | $2.11 | $0.10 | 15,557.0 | +4.25% |
| 2026-10-06 | $2.34 | $2.10 | $0.2404 | 14,726.0 | -3.64% |
| 2026-10-05 | $2.29 | $2.19 | $0.10 | 9,530.0 | -1.79% |
| 2026-10-02 | $2.33 | $2.11 | $0.2197 | 43,296.0 | +0.00% |
| 2026-10-01 | $2.33 | $2.21 | $0.125 | 13,384.0 | -3.45% |
| 2026-09-30 | $2.33 | $2.22 | $0.1148 | 33,480.0 | +2.65% |
| 2026-09-29 | $2.35 | $2.25 | $0.10 | 12,300.0 | -3.00% |
| 2026-09-28 | $2.48 | $2.23 | $0.245 | 34,800.0 | -2.51% |
| 2026-09-25 | $2.53 | $2.33 | $0.2002 | 50,718.0 | -3.24% |
| 2026-09-24 | $2.56 | $2.28 | $0.28 | 63,998.0 | -1.98% |
| 2026-09-23 | $2.65 | $2.43 | $0.22 | 91,401.0 | -1.95% |
| 2026-09-22 | $2.99 | $2.44 | $0.5541 | 155,124.0 | -14.05% |
| 2026-09-21 | $3.10 | $2.80 | $0.30 | 145,509.0 | +7.94% |
| 2026-09-18 | $2.80 | $2.30 | $0.50 | 410,376.0 | +12.60% |
| 2026-09-17 | $2.46 | $2.15 | $0.31 | 656,626.0 | +12.33% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $2.34 | $1.89 | $0.4555 | 246,007.0 | -14.22% |
| 2026-09 | $4.94 | $1.87 | $3.07 | 3,645,327.0 | -44.63% |
| 2026-08 | $4.30 | $2.48 | $1.82 | 1,507,213.0 | +65.29% |
| 2026-07 | $3.12 | $2.37 | $0.7468 | 366,296.0 | -12.89% |
| 2026-06 | $3.50 | $2.74 | $0.755 | 429,401.0 | -7.62% |
| 2026-05 | $3.35 | $2.75 | $0.598 | 236,527.0 | +3.96% |
| 2026-04 | $3.68 | $2.70 | $0.9799 | 333,557.0 | +13.06% |
| 2026-03 | $3.49 | $2.20 | $1.29 | 566,883.0 | +5.93% |
| 2026-02 | $2.58 | $2.05 | $0.53 | 433,526.0 | +13.96% |
| 2026-01 | $2.79 | $2.10 | $0.69 | 517,861.0 | +2.30% |
Xenetic Biosciences Inc 주식 (XBIO) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $2.70 | $1.90 | $0.7982 | 738,697.0 | -20.91% |
| 2025-11 | $3.35 | $2.29 | $1.06 | 1,123,025.0 | -21.26% |
| 2025-10 | $13.93 | $2.81 | $11.12 | 51,428,401.0 | +6.37% |
| 2025-09 | $3.70 | $2.79 | $0.91 | 293,146.0 | +10.18% |
| 2025-08 | $3.43 | $2.62 | $0.8049 | 278,894.0 | -12.04% |
| 2025-07 | $4.46 | $3.11 | $1.35 | 1,167,581.0 | -17.35% |
| 2025-06 | $5.27 | $2.65 | $2.62 | 3,372,183.0 | +30.67% |
| 2025-05 | $3.39 | $2.66 | $0.7292 | 175,210.0 | +5.63% |
| 2025-04 | $2.92 | $2.20 | $0.7218 | 168,194.0 | +8.81% |
| 2025-03 | $4.12 | $2.50 | $1.62 | 145,084.0 | -33.42% |
| 2025-02 | $4.32 | $3.79 | $0.5299 | 92,255.0 | -9.05% |
| 2025-01 | $4.34 | $3.81 | $0.53 | 143,441.0 | +8.02% |
Xenetic Biosciences Inc 주식 (XBIO) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $4.64 | $3.90 | $0.7445 | 385,944.0 | -4.93% |
| 2024-11 | $4.65 | $3.58 | $1.07 | 758,847.0 | +4.28% |
| 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% |
4.22%
자본화:
|
볼륨(24시간):