Get the Stockscreener App
3.55
10.25%
-0.4056
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 May 16, 2024, is $3.55.
- 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 $3.55 now.
- The 52-week high stock price for XBIO is $5.97, representing a 68.17% increase from the current share price, occurred on September 20, 2023.
- The 52-week low stock price for XBIO is $2.55, indicating a -28.17% decrease from the current share price, occurred on May 18, 2023.
- 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 16, 2024 | $3.95 | $3.55 | $0.40 | 11,321.0 | -10.25% |
| May 15, 2024 | $3.96 | $3.85 | $0.1056 | 1,659.0 | +4.09% |
| May 14, 2024 | $3.86 | $3.80 | $0.0599 | 1,029.0 | -3.06% |
| May 13, 2024 | $4.01 | $3.84 | $0.1777 | 1,454.0 | +0.63% |
| May 10, 2024 | $4.00 | $3.81 | $0.19 | 3,379.0 | -3.62% |
| May 09, 2024 | $4.20 | $3.90 | $0.30 | 1,148.0 | +2.97% |
| May 08, 2024 | $3.92 | $3.83 | $0.095 | 1,695.0 | +1.95% |
| May 07, 2024 | $4.20 | $3.85 | $0.3509 | 3,397.0 | -2.78% |
| May 06, 2024 | $4.19 | $3.81 | $0.3826 | 10,877.0 | -7.26% |
| May 03, 2024 | $4.27 | $3.81 | $0.456 | 5,746.0 | +9.49% |
| May 02, 2024 | $4.02 | $3.90 | $0.12 | 1,049.0 | -5.68% |
| May 01, 2024 | $4.34 | $3.82 | $0.5199 | 3,489.0 | -3.84% |
| Apr 30, 2024 | $4.34 | $3.77 | $0.57 | 3,282.0 | +7.50% |
| Apr 29, 2024 | $4.18 | $3.80 | $0.3785 | 3,998.0 | -2.20% |
| Apr 26, 2024 | $4.13 | $3.99 | $0.1398 | 667.0 | +8.32% |
| Apr 25, 2024 | $3.98 | $3.75 | $0.225 | 1,657.0 | -1.92% |
| Apr 23, 2024 | $4.14 | $3.81 | $0.3307 | 2,719.0 | +2.39% |
| Apr 22, 2024 | $4.10 | $3.76 | $0.34 | 7,198.0 | -10.48% |
| Apr 19, 2024 | $4.20 | $3.98 | $0.22 | 767.0 | +1.45% |
| Apr 18, 2024 | $4.39 | $3.92 | $0.47 | 7,896.0 | +7.25% |
| Apr 17, 2024 | $4.30 | $3.81 | $0.4874 | 2,773.0 | -3.86% |
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 |
|---|---|---|---|---|---|
| May, 2024 | $4.34 | $3.55 | $0.79 | 57,564.0 | -17.44% |
| 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% |
4.27%
2.59%
Cap:
|
Volume (24h):