Free Trial

Xenetic Biosciences (XBIO) Stock Chart & Stock Price History

→ Global crypto currency reset (41 major banks signed up) (From Stansberry Research) (Ad)
Free XBIO Stock Alerts
$4.27
+0.37 (+9.49%)
(As of 05/3/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesSEC FilingsShort InterestSocial Media

Xenetic Biosciences Stock Price Performance

5 Day
Performance
+7.02%
1 Month
Performance
-7.17%
3 Month
Performance
+12.37%
6 Month
Performance
+31.38%
Year-To-Date
Performance
+23.76%
1 Year
Performance
-4.60%
Receive XBIO Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Xenetic Biosciences and its competitors with MarketBeat's FREE daily newsletter

Ad Awesomely, LLC
Automatic Income (from home)
For over 22 years, Wall Street elites have kept this little-known "income hack" from everyday investors… 6 simple clicks have set up HUGE payouts for "in-the-know" investors… Delivering them passive income 365 days a year.
Just click here now to watch my presentation for free.

XBIO Stock Chart for Saturday, May, 4, 2024

XBIO Chart by TradingView

Xenetic Biosciences Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/03/2024$3.90$4.27
+9.49%		$4.27$3.815,746 shs$6.58 million
05/02/2024$4.07$3.90
-4.18%		$4.02$3.901,049 shs$6.01 million
05/01/2024$4.30$4.07
-5.35%		$4.34$3.853,489 shs$6.27 million
04/30/2024$3.99$4.30
+7.77%		$4.34$3.773,280 shs$6.62 million
04/29/2024$4.09$3.99
-2.44%		$4.18$3.803,998 shs$6.15 million
04/26/2024$3.78$4.09
+8.32%		$4.13$3.99667 shs$6.30 million
04/25/2024$3.85$3.78
-1.92%		$3.98$3.751,657 shs$5.82 million
04/24/2024$3.85$3.85$3.85$3.85537 shs$5.93 million
04/23/2024$3.78$3.85
+1.85%		$4.14$3.742,719 shs$5.93 million
04/22/2024$4.20$3.78
-10.00%		$4.06$3.767,198 shs$5.82 million
04/19/2024$4.00$4.20
+5.00%		$4.20$3.98767 shs$6.47 million
04/18/2024$3.86$4.00
+3.63%		$4.39$3.837,896 shs$6.16 million
04/17/2024$4.02$3.86
-3.86%		$4.30$3.812,773 shs$5.94 million
04/16/2024$4.14$4.02
-3.02%		$4.02$3.822,610 shs$6.18 million
04/15/2024$4.33$4.14
-4.39%		$4.32$4.119,138 shs$6.38 million
04/12/2024$4.43$4.33
-2.24%		$4.46$4.331,417 shs$6.67 million
04/11/2024$4.69$4.43
-5.48%		$4.56$4.347,140 shs$6.83 million
04/10/2024$4.72$4.69
-0.72%		$4.69$4.645,270 shs$7.22 million
04/09/2024$4.65$4.72
+1.51%		$4.73$4.651,528 shs$7.27 million
04/08/2024$4.63$4.65
+0.43%		$4.74$4.623,917 shs$7.16 million
04/05/2024$4.60$4.63
+0.65%		$4.64$4.412,487 shs$7.13 million
04/04/2024$4.64$4.60
-0.86%		$4.68$4.453,481 shs$7.08 million
04/03/2024$4.39$4.64
+5.69%		$4.64$4.3131,817 shs$7.15 million
04/02/2024$4.04$4.39
+8.66%		$4.47$4.1520,170 shs$6.76 million
04/01/2024$3.77$4.04
+7.16%		$4.20$3.8118,345 shs$6.22 million
03/29/2024$3.77$3.77$3.90$3.773,948 shs$5.81 million
03/28/2024$3.95$3.77
-4.56%		$3.90$3.773,449 shs$5.81 million
03/27/2024$3.87$3.95
+2.07%		$4.17$3.959,311 shs$6.08 million
03/26/2024$3.95$3.87
-2.03%		$4.00$3.774,812 shs$5.96 million
03/25/2024$3.86$3.95
+2.33%		$4.00$3.758,852 shs$6.08 million
03/22/2024$3.95$3.89
-1.52%		$3.96$3.652,899 shs$5.99 million
03/21/2024$4.20$3.95
-5.95%		$4.25$3.9317,380 shs$6.08 million
03/20/2024$4.25$4.20
-1.18%		$4.21$4.173,264 shs$6.47 million
03/19/2024$4.25$4.25$4.35$4.251,279 shs$6.55 million
03/18/2024$4.35$4.25
-2.30%		$4.36$4.033,839 shs$6.55 million
03/15/2024$4.19$4.35
+3.94%		$4.38$4.114,642 shs$6.70 million
03/14/2024$4.17$4.19
+0.36%		$4.40$4.189,746 shs$6.45 million
03/13/2024$4.00$4.17
+4.25%		$4.40$3.976,089 shs$6.42 million
03/12/2024$4.12$4.00
-2.91%		$4.09$3.96902 shs$6.16 million
03/11/2024$4.07$4.12
+1.23%		$4.30$4.048,970 shs$6.35 million
Never use this word on your phone (FBI could be watching) (Ad)

This report sent a chill down my spine. Turns out, as part of their Jan. 6th investigation, the Feds are flagging Americans who typed these ordinary words as part of their banking transactions...

Watch my unredacted video about what I think is coming next right here
03/08/2024$3.98$4.07
+2.26%		$4.25$3.778,960 shs$6.27 million
03/07/2024$4.23$3.98
-5.91%		$4.12$3.983,853 shs$6.13 million
03/06/2024$4.09$4.23
+3.42%		$4.42$4.23685 shs$6.51 million
03/05/2024$4.05$4.09
+0.99%		$4.12$4.091,908 shs$6.30 million
03/04/2024$4.35$4.05
-6.90%		$4.49$3.9013,684 shs$6.24 million
03/01/2024$4.14$4.13
-0.24%		$4.48$4.1327,723 shs$6.36 million
02/29/2024$3.90$4.14
+6.15%		$4.14$3.957,925 shs$6.38 million
02/28/2024$3.83$3.90
+1.83%		$3.90$3.78629 shs$6.01 million
02/27/2024$3.91$3.83
-2.05%		$3.93$3.67890 shs$5.90 million
02/26/2024$3.91$3.91$3.96$3.733,181 shs$6.03 million
02/23/2024$3.61$3.91
+8.31%		$3.94$3.603,816 shs$6.02 million
02/22/2024$3.79$3.61
-4.75%		$3.92$3.551,158 shs$5.56 million
02/21/2024$3.85$3.79
-1.56%		$3.79$3.692,461 shs$5.84 million
02/20/2024$3.85$3.85$3.89$3.551,986 shs$5.93 million
02/19/2024$3.85$3.85
+0.13%		$3.85$3.572,300 shs$5.93 million
02/16/2024$3.56$3.78
+6.18%		$3.85$3.572,354 shs$5.82 million
02/15/2024$3.56$3.56$3.58$3.56374 shs$5.48 million
02/14/2024$3.93$3.56
-9.41%		$3.58$3.56374 shs$5.48 million
02/13/2024$3.86$3.93
+1.85%		$3.94$3.624,359 shs$6.05 million
02/12/2024$3.86$3.86
-0.03%		$3.86$3.625,492 shs$5.94 million
02/09/2024$3.73$3.86
+3.39%		$3.86$3.332,626 shs$5.94 million
02/08/2024$3.76$3.73
-0.71%		$4.14$3.622,801 shs$5.75 million
02/07/2024$3.92$3.76
-4.08%		$4.15$3.757,331 shs$5.79 million
02/06/2024$3.96$3.92
-1.01%		$3.93$3.92680 shs$6.04 million
02/05/2024$3.80$3.96
+4.21%		$3.96$3.655,605 shs$6.10 million

Related Companies:
This page (NASDAQ:XBIO) was last updated on 5/4/2024 by MarketBeat.com Staff

From Our Partners
Biden to Launch “FedNOW” [Move Your Money Now]
Priority Gold
Could Your Accounts Be Frozen?
Allegiance Gold
Automatic Income (from home)
Awesomely, LLC
Urgent Nvidia Warning
Altimetry
Global crypto currency reset (41 major banks signed up)
Stansberry Research
Jeff Bezos Just Humiliated Elon Musk
InvestorPlace
Forget Nvidia. This is the future of AI
Porter & Company
The asset beating inflation by 4x
Colonial Metals