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 April 23, 2024, is $3.78.
  • 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 $3.78 now.
  • The 52-week high stock price for XBIO is $5.97, representing a 57.94% increase from the current share price, occurred on September 20, 2023.
  • The 52-week low stock price for XBIO is $2.55, indicating a -32.54% 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:
Date High Low High - Low Volume % Change
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%
Apr 16, 2024 $4.01 $3.82 $0.195 2,611.0 -3.02%
Apr 15, 2024 $4.32 $4.11 $0.205 9,138.0 -4.39%
Apr 12, 2024 $4.46 $4.33 $0.13 1,417.0 -2.24%
Apr 11, 2024 $4.56 $4.34 $0.2199 7,140.0 -5.48%
Apr 10, 2024 $4.69 $4.64 $0.0459 5,270.0 -0.72%
Apr 09, 2024 $4.73 $4.65 $0.08 1,528.0 +1.51%
Apr 08, 2024 $4.74 $4.62 $0.12 3,732.0 +0.43%
Apr 05, 2024 $4.64 $4.41 $0.2294 2,487.0 +5.22%
Apr 04, 2024 $4.71 $4.40 $0.3099 3,480.0 -4.76%
Apr 03, 2024 $4.64 $4.31 $0.33 31,817.0 +5.24%
Apr 02, 2024 $4.47 $4.15 $0.317 20,170.0 +4.52%
Apr 01, 2024 $4.20 $3.81 $0.3941 18,346.0 +11.41%
Mar 28, 2024 $3.90 $3.77 $0.1299 3,449.0 -5.28%
Mar 27, 2024 $4.17 $3.96 $0.21 9,311.0 +4.19%
Mar 26, 2024 $4.00 $3.77 $0.23 4,801.0 -3.29%

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
Apr, 2024 $4.74 $3.76 $0.98 131,208.0 +2.12%
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%
$143.38
price up icon 3.64%
$92.44
price up icon 0.20%
$146.36
price up icon 0.15%
$28.62
price up icon 0.32%
$88.36
price down icon 0.16%
$377.65
price up icon 0.69%
Cap:     |  Volume (24h):