3.785
price up icon3.33%   0.1221
after-market After Hours: 3.79 0.005 +0.13%
loading

Xenetic Biosciences Inc Stock (XBIO) Price History

The historical daily chart and data for Xenetic Biosciences Inc stock (XBIO), show that the latest closing stock price as of November 05, 2024, is $3.785.
  • Xenetic Biosciences Inc all-time high stock price is $1,074.00, occurred on June 26, 2018.
  • The lowest Xenetic Biosciences Inc stock price recorded was $0.00 on January 05, 2024. Since then, Xenetic Biosciences Inc's stock price has risen over to $3.785 now.
  • The 52-week high stock price for XBIO is $5.20, representing a 37.38% increase from the current share price, occurred on August 05, 2024.
  • The 52-week low stock price for XBIO is $2.78, indicating a -26.55% decrease from the current share price, occurred on August 06, 2024.
  • The closing price of Xenetic Biosciences Inc (XBIO) stock in the beginning of 2023 was $13.60. The stock closed the year at $2.851, a loss of over -79.04% for the year.
The table below shows more information about XBIO historical price data:
Date High Low High - Low Volume % Change
Nov 05, 2024 $3.98 $3.60 $0.38 16,150.0 +3.33%
Nov 04, 2024 $3.90 $3.60 $0.30 45,502.0 -10.66%
Nov 01, 2024 $4.65 $3.81 $0.84 36,596.0 +0.37%
Oct 31, 2024 $4.28 $4.01 $0.2672 11,456.0 -4.56%
Oct 30, 2024 $4.30 $3.71 $0.5874 32,105.0 +15.36%
Oct 29, 2024 $3.99 $3.61 $0.38 26,365.0 -5.36%
Oct 28, 2024 $3.92 $3.78 $0.14 4,926.0 +3.29%
Oct 25, 2024 $4.09 $3.70 $0.39 4,286.0 +2.29%
Oct 24, 2024 $3.75 $3.64 $0.1099 10,303.0 +3.06%
Oct 23, 2024 $3.76 $3.59 $0.1738 8,576.0 -0.83%
Oct 22, 2024 $3.84 $3.62 $0.22 13,220.0 -3.59%
Oct 21, 2024 $3.81 $3.67 $0.1377 3,801.0 -1.44%
Oct 18, 2024 $3.82 $3.57 $0.2499 4,310.0 +3.80%
Oct 17, 2024 $3.73 $3.58 $0.15 10,471.0 -0.81%
Oct 16, 2024 $3.82 $3.60 $0.22 8,583.0 -2.08%
Oct 15, 2024 $3.79 $3.56 $0.2299 12,676.0 +2.26%
Oct 14, 2024 $3.71 $3.60 $0.105 8,434.0 -0.40%
Oct 11, 2024 $3.90 $3.65 $0.2402 3,918.0 -3.63%
Oct 10, 2024 $4.01 $3.86 $0.15 1,455.0 -4.57%
Oct 09, 2024 $4.36 $3.88 $0.4754 10,236.0 -1.10%
Oct 08, 2024 $4.34 $4.03 $0.31 14,132.0 -3.76%

Xenetic Biosciences Inc Stock (XBIO) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Xenetic Biosciences Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of XBIO shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Xenetic Biosciences Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Xenetic Biosciences Inc Stock (XBIO) Price History 2024

Month High Low High - Low Volume % Change
Nov, 2024 $4.65 $3.60 $1.05 114,398.0 -7.34%
Oct, 2024 $4.73 $3.56 $1.17 281,734.0 -5.44%
Sep, 2024 $5.09 $3.60 $1.49 316,800.0 +5.62%
Aug, 2024 $5.20 $2.78 $2.42 485,287.0 -4.66%
Jul, 2024 $4.55 $3.74 $0.8099 232,369.0 +5.41%
Jun, 2024 $4.50 $3.71 $0.79 90,460.0 +4.36%
May, 2024 $4.34 $3.51 $0.83 92,486.0 -9.30%
Apr, 2024 $4.74 $3.75 $0.99 138,093.0 +14.06%
Mar, 2024 $4.49 $3.65 $0.84 142,199.0 -8.97%
Feb, 2024 $4.15 $3.33 $0.819 64,350.0 +10.40%
Jan, 2024 $4.03 $3.07 $0.96 116,900.0 +8.73%

Xenetic Biosciences Inc Stock (XBIO) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $4.32 $3.11 $1.21 138,200.0 +5.35%
Nov, 2023 $3.49 $2.87 $0.6204 52,947.0 +6.33%
Oct, 2023 $4.88 $3.01 $1.87 78,489.0 -37.14%
Sep, 2023 $5.97 $4.15 $1.82 299,045.0 +22.19%
Aug, 2023 $4.30 $3.55 $0.75 169,350.0 +3.08%
Jul, 2023 $5.67 $2.93 $2.74 635,417.0 +18.65%
Jun, 2023 $3.48 $2.82 $0.6593 182,389.0 +9.83%
May, 2023 $4.91 $2.55 $2.36 1,322,682.9 -28.93%
Apr, 2023 $5.50 $4.00 $1.50 46,803.9 +3.45%
Mar, 2023 $5.50 $3.32 $2.18 92,956.3 -21.92%
Feb, 2023 $7.50 $5.00 $2.50 96,124.8 -27.81%
Jan, 2023 $7.42 $2.85 $4.57 176,778.3 +152.65%

Xenetic Biosciences Inc Stock (XBIO) Price History 2022

Month High Low High - Low Volume % Change
Dec, 2022 $4.60 $2.40 $2.20 154,354.9 -35.20%
Nov, 2022 $5.52 $3.61 $1.91 129,576.7 -6.16%
Oct, 2022 $6.00 $4.50 $1.50 83,703.8 -12.70%
Sep, 2022 $8.10 $5.10 $3.00 90,274.8 -29.33%
Aug, 2022 $9.94 $7.12 $2.82 115,787.0 -16.24%
Jul, 2022 $10.00 $7.50 $2.50 113,877.0 +13.27%
Jun, 2022 $8.10 $6.50 $1.60 65,995.8 +0.77%
May, 2022 $8.08 $4.54 $3.54 170,187.2 +6.93%
Apr, 2022 $12.50 $7.00 $5.50 838,747.5 -27.11%
Mar, 2022 $11.40 $8.50 $2.90 285,507.4 +7.35%
Feb, 2022 $11.70 $8.50 $3.20 230,537.5 -6.84%
Jan, 2022 $13.80 $9.00 $4.80 237,845.1 -20.93%
$77.28
price up icon 2.02%
$20.39
price up icon 2.15%
$382.77
price up icon 1.58%
$53.29
price down icon 0.47%
$208.03
price up icon 0.38%
$110.97
price up icon 1.84%
Cap:     |  Volume (24h):