The closing price for Xenetic Biosciences (XBIO) last year was $3.99, on December 31. It was up 10.2% for the year. The latest price is $6.33.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2024 | $4.04 | $4.15 | $3.97 | $3.99 | 9,938 |
December 30 2024 | $4.06 | $4.30 | $3.90 | $4.05 | 43,856 |
December 27 2024 | $3.94 | $4.11 | $3.90 | $4.11 | 7,231 |
December 26 2024 | $4.15 | $4.28 | $3.99 | $4.04 | 20,875 |
December 24 2024 | $4.18 | $4.18 | $4.15 | $4.15 | 953 |
December 23 2024 | $4.32 | $4.32 | $3.98 | $4.09 | 8,352 |
December 20 2024 | $4.17 | $4.31 | $4.16 | $4.29 | 3,606 |
December 19 2024 | $4.00 | $4.31 | $3.94 | $4.28 | 28,188 |
December 18 2024 | $4.20 | $4.27 | $4.06 | $4.06 | 11,240 |
December 17 2024 | $4.02 | $4.27 | $3.94 | $4.07 | 6,592 |
December 16 2024 | $4.01 | $4.11 | $3.92 | $4.11 | 2,525 |
December 13 2024 | $4.25 | $4.25 | $4.01 | $4.01 | 1,562 |
December 12 2024 | $4.12 | $4.29 | $4.02 | $4.20 | 18,463 |
December 11 2024 | $4.32 | $4.32 | $4.17 | $4.24 | 3,979 |
December 10 2024 | $4.30 | $4.43 | $4.13 | $4.35 | 80,082 |
December 09 2024 | $4.31 | $4.42 | $4.24 | $4.33 | 10,427 |
December 06 2024 | $4.47 | $4.48 | $4.30 | $4.46 | 2,905 |
December 05 2024 | $4.40 | $4.64 | $4.21 | $4.51 | 19,860 |
December 04 2024 | $4.36 | $4.55 | $4.27 | $4.53 | 27,440 |
December 03 2024 | $4.50 | $4.63 | $4.25 | $4.55 | 39,840 |
December 02 2024 | $4.23 | $4.61 | $4.05 | $4.21 | 48,903 |
November 29 2024 | $4.20 | $4.26 | $4.20 | $4.26 | 824 |
November 27 2024 | $4.13 | $4.47 | $4.09 | $4.20 | 60,749 |
November 26 2024 | $3.95 | $4.25 | $3.93 | $4.11 | 20,635 |
November 25 2024 | $4.20 | $4.34 | $3.94 | $4.04 | 84,175 |
Daily pricing data for Xenetic Biosciences dates back to 6/19/2012, and may be incomplete.
