USX:XBIO - Xenetic Biosciences Inc Xenetic Biosciences Inc
Sector: Health Care, Industry: Biotechnology
Add to Watchlist
   
Add Alert 


Yahoo Finance
Date Currency High Low Open Close A.Close Day Change Volume
21 Sep 2021 USD 2.2994 2.21 2.23 2.26 2.26 -0.010 (-0.44%) 254,997
20 Sep 2021 USD 2.35 2.2 2.21 2.27 2.27 -0.080 (-3.40%) 265,342
17 Sep 2021 USD 2.37 2.17 2.34 2.35 2.35 +0.010 (+0.43%) 488,712
16 Sep 2021 USD 2.39 2.31 2.37 2.34 2.34 -0.040 (-1.68%) 252,324
15 Sep 2021 USD 2.4899 2.38 2.42 2.38 2.38 -0.020 (-0.83%) 263,628
14 Sep 2021 USD 2.57 2.37 2.52 2.4 2.4 -0.120 (-4.76%) 348,420
13 Sep 2021 USD 2.55 2.41 2.52 2.52 2.52 +0.020 (+0.80%) 388,424
10 Sep 2021 USD 2.65 2.5 2.63 2.5 2.5 -0.130 (-4.94%) 477,084
9 Sep 2021 USD 2.7 2.6 2.6 2.63 2.63 0.0 (0.0%) 520,981
8 Sep 2021 USD 2.68 2.52 2.62 2.63 2.63 +0.010 (+0.38%) 552,902
7 Sep 2021 USD 2.74 2.58 2.6957 2.62 2.62 -0.090 (-3.32%) 582,956
3 Sep 2021 USD 2.86 2.67 2.8357 2.71 2.71 -0.150 (-5.24%) 861,279
2 Sep 2021 USD 2.955 2.82 2.91 2.86 2.86 -0.050 (-1.72%) 724,067
1 Sep 2021 USD 3.1 2.88 3.1 2.91 2.91 -0.070 (-2.35%) 913,811
31 Aug 2021 USD 3.09 2.94 3.02 2.98 2.98 -0.020 (-0.67%) 385,205
30 Aug 2021 USD 3.14 2.96 3.05 3.0 3.0 0.0 (0.0%) 797,643
27 Aug 2021 USD 3.1595 2.9836 3.12 3.0 3.0 -0.120 (-3.85%) 954,693
26 Aug 2021 USD 3.27 3.08 3.1397 3.12 3.12 -0.020 (-0.64%) 3,649,845
25 Aug 2021 USD 3.29 3.1 3.2431 3.14 3.14 -0.150 (-4.56%) 908,346
24 Aug 2021 USD 3.42 3.15 3.24 3.29 3.29 +0.120 (+3.79%) 1,509,050
23 Aug 2021 USD 3.35 3.05 3.18 3.17 3.17 -0.030 (-0.94%) 864,455
20 Aug 2021 USD 3.35 3.14 3.26 3.2 3.2 -0.010 (-0.31%) 711,280
19 Aug 2021 USD 3.34 2.95 3.04 3.21 3.21 +0.080 (+2.56%) 1,393,238
18 Aug 2021 USD 3.4 2.83 2.85 3.13 3.13 +0.190 (+6.46%) 2,382,566
17 Aug 2021 USD 3.27 2.88 3.2 2.94 2.94 -0.300 (-9.26%) 2,068,218
16 Aug 2021 USD 3.44 3.2 3.42 3.24 3.24 -0.210 (-6.09%) 1,645,555
13 Aug 2021 USD 3.67 3.18 3.62 3.45 3.45 -0.200 (-5.48%) 3,846,613
12 Aug 2021 USD 4.44 3.63 3.82 3.65 3.65 +0.410 (+12.65%) 31,564,716
11 Aug 2021 USD 3.93 3.08 3.87 3.24 3.24 -0.700 (-17.77%) 2,907,824
10 Aug 2021 USD 4.34 3.46 3.53 3.94 3.94 +0.480 (+13.87%) 6,896,585