-
5 DAY PERFORMANCE
-1.30% -
1 MONTH PERFORMANCE
+1.60% -
3 MONTH PERFORMANCE
-6.39% -
6 MONTH PERFORMANCE
+1.06% -
YEAR-TO-DATE PERFORMANCE
+10.43% -
1 YEAR PERFORMANCE
-23.34%
Xenetic Biosciences, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $3.81 | $3.81 (0%) | $3.81 | $3.81 | 600 | $5.87 M |
| 09/26/2024 | $3.74 | $3.90 (4.28%) | $3.98 | $3.69 | 14,100 | $6.01 M |
| 09/25/2024 | $3.70 | $3.97 (7.3%) | $3.99 | $3.66 | 17,802 | $6.12 M |
| 09/24/2024 | $3.80 | $3.78 (-0.53%) | $3.91 | $3.70 | 14,731 | $5.82 M |
| 09/23/2024 | $3.99 | $3.86 (-3.26%) | $3.99 | $3.61 | 3,708 | $5.95 M |
| 09/20/2024 | $3.76 | $3.97 (5.59%) | $3.97 | $3.75 | 5,505 | $6.12 M |
| 09/19/2024 | $3.74 | $3.75 (0.27%) | $3.75 | $3.65 | 4,700 | $5.78 M |
| 09/18/2024 | $3.60 | $3.65 (1.39%) | $4.00 | $3.60 | 10,131 | $5.62 M |
| 09/17/2024 | $3.89 | $3.70 (-4.88%) | $3.91 | $3.61 | 14,147 | $5.70 M |
| 09/16/2024 | $3.63 | $3.99 (9.92%) | $3.99 | $3.63 | 8,100 | $6.15 M |
| 09/13/2024 | $3.97 | $3.99 (0.5%) | $4.13 | $3.91 | 2,201 | $6.15 M |
| 09/12/2024 | $3.88 | $3.85 (-0.77%) | $4.03 | $3.73 | 3,300 | $5.93 M |
| 09/11/2024 | $3.62 | $3.69 (1.93%) | $3.69 | $3.60 | 7,602 | $5.69 M |
| 09/10/2024 | $3.62 | $3.62 (0%) | $3.62 | $3.62 | 409 | $5.58 M |
| 09/09/2024 | $3.80 | $3.70 (-2.63%) | $3.83 | $3.62 | 9,123 | $5.70 M |
| 09/06/2024 | $3.74 | $3.93 (5.08%) | $4.01 | $3.73 | 7,921 | $6.06 M |
| 09/05/2024 | $3.79 | $3.80 (0.26%) | $4.06 | $3.79 | 8,300 | $5.86 M |
| 09/04/2024 | $3.78 | $4.09 (8.2%) | $4.09 | $3.78 | 615 | $6.30 M |
| 09/03/2024 | $4.02 | $3.87 (-3.73%) | $4.10 | $3.77 | 6,000 | $5.96 M |
| 08/30/2024 | $3.86 | $4.09 (5.96%) | $4.09 | $3.86 | 421 | $6.30 M |
| 08/29/2024 | $3.79 | $3.87 (2.11%) | $4.02 | $3.61 | 2,143 | $5.96 M |
| 08/28/2024 | $3.90 | $3.75 (-3.85%) | $4.01 | $3.75 | 20,400 | $5.78 M |
| 08/27/2024 | $3.90 | $4.12 (5.64%) | $4.33 | $3.90 | 8,202 | $6.35 M |
| 08/26/2024 | $4.04 | $4.15 (2.72%) | $4.34 | $3.80 | 23,519 | $6.39 M |
| 08/23/2024 | $4.32 | $4.30 (-0.46%) | $4.32 | $4.08 | 5,673 | $6.63 M |
| 08/22/2024 | $4.15 | $4.33 (4.34%) | $4.33 | $4.14 | 11,700 | $6.67 M |
| 08/21/2024 | $4.16 | $4.08 (-1.92%) | $4.19 | $4.08 | 3,201 | $6.29 M |
| 08/20/2024 | $3.64 | $4.07 (11.81%) | $4.12 | $3.64 | 8,800 | $6.27 M |
| 08/19/2024 | $3.26 | $3.76 (15.34%) | $3.76 | $3.15 | 76,369 | $5.79 M |
| 08/16/2024 | $3.15 | $3.26 (3.49%) | $3.62 | $3.15 | 83,200 | $5.02 M |
| 08/15/2024 | $3.28 | $3.15 (-3.96%) | $3.29 | $2.80 | 60,000 | $4.85 M |
| 08/14/2024 | $3.01 | $3.29 (9.3%) | $3.50 | $3.01 | 42,505 | $5.07 M |
| 08/13/2024 | $3.16 | $3.50 (10.76%) | $3.63 | $3.16 | 26,518 | $5.39 M |
| 08/12/2024 | $3.35 | $3.27 (-2.39%) | $3.39 | $3.23 | 1,709 | $5.04 M |
| 08/09/2024 | $3.64 | $3.40 (-6.59%) | $3.67 | $3.40 | 3,110 | $5.24 M |
| 08/08/2024 | $3.52 | $3.57 (1.42%) | $3.87 | $3.50 | 4,800 | $5.50 M |
| 08/07/2024 | $3.30 | $3.58 (8.48%) | $3.65 | $3.30 | 4,800 | $5.52 M |
| 08/06/2024 | $3.58 | $3.33 (-6.98%) | $3.82 | $2.78 | 26,300 | $5.13 M |
| 08/05/2024 | $4.00 | $3.67 (-8.25%) | $5.20 | $3.37 | 67,618 | $5.65 M |
| 08/02/2024 | $4.05 | $4.01 (-0.99%) | $4.23 | $4.00 | 3,813 | $6.18 M |
| 08/01/2024 | $4.33 | $4.25 (-1.85%) | $4.33 | $4.10 | 2,300 | $6.55 M |
| 07/31/2024 | $4.55 | $4.29 (-5.71%) | $4.55 | $4.21 | 1,307 | $6.61 M |
| 07/30/2024 | $4.46 | $4.29 (-3.81%) | $4.55 | $4.14 | 32,500 | $6.61 M |
| 07/29/2024 | $4.30 | $4.53 (5.35%) | $4.54 | $4.20 | 17,400 | $6.98 M |
| 07/26/2024 | $3.99 | $4.28 (7.27%) | $4.38 | $3.99 | 18,600 | $6.59 M |
| 07/25/2024 | $4.35 | $4.23 (-2.76%) | $4.36 | $4.02 | 13,200 | $6.52 M |
| 07/24/2024 | $4.20 | $4.17 (-0.71%) | $4.42 | $4.09 | 21,069 | $6.42 M |
| 07/23/2024 | $4.36 | $4.25 (-2.52%) | $4.40 | $4.13 | 11,348 | $6.55 M |
| 07/22/2024 | $4.22 | $4.24 (0.47%) | $4.38 | $4.13 | 9,258 | $6.53 M |
| 07/19/2024 | $4.12 | $4.16 (0.97%) | $4.44 | $4.06 | 3,370 | $6.41 M |
| 07/18/2024 | $4.28 | $4.11 (-3.97%) | $4.33 | $4.10 | 13,660 | $6.33 M |
| 07/17/2024 | $4.34 | $4.15 (-4.38%) | $4.44 | $4.10 | 3,505 | $6.39 M |
| 07/16/2024 | $4.10 | $4.24 (3.41%) | $4.37 | $4.09 | 7,477 | $6.53 M |
| 07/15/2024 | $4.16 | $4.19 (0.72%) | $4.38 | $4.04 | 12,263 | $6.46 M |
| 07/12/2024 | $4.11 | $4.08 (-0.73%) | $4.24 | $4.08 | 2,341 | $6.29 M |
| 07/11/2024 | $4.01 | $4.07 (1.5%) | $4.39 | $4.01 | 28,228 | $6.27 M |
| 07/10/2024 | $4.20 | $3.93 (-6.43%) | $4.25 | $3.91 | 10,082 | $6.05 M |
| 07/09/2024 | $4.03 | $4.24 (5.21%) | $4.30 | $4.03 | 7,021 | $6.53 M |
| 07/08/2024 | $4.00 | $4.38 (9.5%) | $4.38 | $4.00 | 3,861 | $6.75 M |
| 07/05/2024 | $3.82 | $4.01 (4.97%) | $4.01 | $3.82 | 2,664 | $6.18 M |
| 07/03/2024 | $4.10 | $3.74 (-8.78%) | $4.31 | $3.74 | 1,113 | $5.76 M |
| 07/02/2024 | $4.19 | $4.10 (-2.15%) | $4.38 | $4.10 | 10,308 | $6.32 M |
| 07/01/2024 | $4.22 | $4.17 (-1.18%) | $4.32 | $3.74 | 3,047 | $6.42 M |
| 06/28/2024 | $4.01 | $4.07 (1.5%) | $4.30 | $4.01 | 4,908 | $6.27 M |