Xenetic Biosciences Inc Recent Share Price (USX:XBIOW)

USX:XBIOW - Xenetic Biosciences Inc Xenetic Biosciences Inc
Sector: Health Care, Industry: Biotechnology

Add Alert

Yahoo Finance Note: This stock seems to be inactive

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
26 May 2020	USD	0.75	0.75	0.75	0.75	0.75	+0 (+0.03%)	0
22 May 2020	USD	0.7753	0.78	0.7498	0.7498	0.7498	+0.07 (+10.26%)	1,200
21 May 2020	USD	0.68	0.68	0.68	0.68	0.68	+0 (+0.01%)	0
20 May 2020	USD	0.6803	0.6803	0.6799	0.6799	0.6799	-0.001 (-0.16%)	592
19 May 2020	USD	0.681	0.681	0.681	0.681	0.681	+0 (+0.01%)	0
18 May 2020	USD	0.6809	0.6809	0.6809	0.6809	0.6809	+0.07 (+11.46%)	201
15 May 2020	USD	0.5106	0.611	0.5106	0.6109	0.6109	+0.141 (+29.98%)	593
14 May 2020	USD	0.5089	0.5089	0.47	0.47	0.47	-0.329 (-41.17%)	349
13 May 2020	USD	0.6105	0.7989	0.6092	0.7989	0.7989	+0.329 (+69.87%)	898
12 May 2020	USD	0.4703	0.4703	0.4703	0.4703	0.4703	-0.38 (-44.67%)	770
11 May 2020	USD	0.85	0.85	0.85	0.85	0.85	0.0 (0.0%)	0
8 May 2020	USD	0.85	0.85	0.85	0.85	0.85	0.0 (0.0%)	0
7 May 2020	USD	0.85	0.85	0.85	0.85	0.85	+0.02 (+2.41%)	200
6 May 2020	USD	0.83	0.83	0.83	0.83	0.83	0.0 (0.0%)	0
5 May 2020	USD	0.83	0.83	0.83	0.83	0.83	+0.04 (+5.06%)	202
4 May 2020	USD	0.79	0.79	0.79	0.79	0.79	+0 (+0.01%)	0
1 May 2020	USD	0.7899	0.7899	0.7899	0.7899	0.7899	-0.048 (-5.71%)	430
30 Apr 2020	USD	0.69	0.84	0.6877	0.8377	0.8377	+0.428 (+104.32%)	4,156
29 Apr 2020	USD	0.68	0.69	0.41	0.41	0.41	-0.28 (-40.57%)	7,089
28 Apr 2020	USD	0.65	0.69	0.1708	0.6899	0.6899	+0.505 (+273.52%)	21,290
27 Apr 2020	USD	0.6948	0.6948	0.1847	0.1847	0.1847	+0.03 (+19.16%)	412
24 Apr 2020	USD	0.155	0.155	0.155	0.155	0.155	0.0 (0.0%)	0
23 Apr 2020	USD	0.155	0.155	0.155	0.155	0.155	-0 (-0.26%)	0
22 Apr 2020	USD	0.0312	0.1554	0.0132	0.1554	0.1554	-0.545 (-77.80%)	2,918
21 Apr 2020	USD	0.7	0.7	0.7	0.7	0.7	0.0 (0.0%)	0
20 Apr 2020	USD	0.7	0.7	0.7	0.7	0.7	0.0 (0.0%)	0
17 Apr 2020	USD	0.7	0.7	0.7	0.7	0.7	0.0 (0.0%)	0
16 Apr 2020	USD	0.7	0.7	0.7	0.7	0.7	+0.007 (+1.01%)	146
15 Apr 2020	USD	0.693	0.693	0.693	0.693	0.693	0.0 (0.0%)	0
14 Apr 2020	USD	0.693	0.693	0.693	0.693	0.693	0.0 (0.0%)	0

Unicorn Response |