Stockscreener 앱 받기
2.4908
1.94%
-0.0492
Xenetic Biosciences Inc 주식 (XBIO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-05 | $2.61 | $2.51 | $0.0999 | 18,781.0 | -1.18% |
| 2025-12-04 | $2.54 | $2.36 | $0.18 | 11,594.0 | +4.96% |
| 2025-12-03 | $2.66 | $2.31 | $0.3499 | 64,945.0 | -1.22% |
| 2025-12-02 | $2.52 | $2.40 | $0.1188 | 13,554.0 | +0.00% |
| 2025-12-01 | $2.70 | $2.45 | $0.2482 | 37,065.0 | -6.84% |
| 2025-11-28 | $2.72 | $2.56 | $0.1608 | 36,727.0 | +1.94% |
| 2025-11-26 | $2.68 | $2.48 | $0.1985 | 22,854.0 | +2.38% |
| 2025-11-25 | $2.54 | $2.41 | $0.125 | 19,193.0 | +2.44% |
| 2025-11-24 | $2.57 | $2.37 | $0.2042 | 54,470.0 | +1.65% |
| 2025-11-21 | $2.44 | $2.29 | $0.15 | 40,894.0 | +4.76% |
| 2025-11-20 | $2.59 | $2.29 | $0.3011 | 100,639.0 | -9.06% |
| 2025-11-19 | $2.72 | $2.50 | $0.22 | 207,810.0 | -1.17% |
| 2025-11-18 | $2.62 | $2.41 | $0.21 | 39,461.0 | +3.21% |
| 2025-11-17 | $2.68 | $2.45 | $0.23 | 50,485.0 | -4.23% |
| 2025-11-14 | $2.70 | $2.51 | $0.19 | 47,401.0 | +1.17% |
| 2025-11-13 | $2.69 | $2.54 | $0.15 | 44,550.0 | -2.65% |
| 2025-11-12 | $2.79 | $2.60 | $0.19 | 34,959.0 | -3.30% |
| 2025-11-11 | $2.76 | $2.51 | $0.2489 | 31,479.0 | +3.02% |
| 2025-11-10 | $2.77 | $2.60 | $0.175 | 88,950.0 | +2.71% |
| 2025-11-07 | $2.80 | $2.46 | $0.34 | 83,418.0 | -5.15% |
| 2025-11-06 | $2.78 | $2.66 | $0.12 | 45,157.0 | -1.81% |
| 2025-11-05 | $2.87 | $2.75 | $0.1199 | 57,409.0 | -2.81% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $2.70 | $2.31 | $0.3882 | 145,939.0 | -4.56% |
| 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% |
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% |
0.82%
1.03%
자본화:
|
볼륨(24시간):