Register for real-time alerts, custom portfolio, and market movers
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| Xenetic Biosciences Inc | NASDAQ:XBIO | NASDAQ | Common Stock |
| Price Change | % Change | Share Price | Bid Price | Offer Price | |
|---|---|---|---|---|---|
| 0.0924 | 2.30% | 4.105 | 3.73 | 4.23 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 4.21 | 3.85 | 4.02 | 9,036 | 23:56:58 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 22 Nov 2024 | 4.105 | 0.09 | 2.30% | 3.90 | 4.21 | 8,378 |
| 21 Nov 2024 | 4.0126 | 0.02 | 0.57% | 3.81 | 4.02 | 5,190 |
| 20 Nov 2024 | 3.99 | 0.09 | 2.31% | 3.80 | 4.08 | 4,832 |
| 19 Nov 2024 | 3.90 | -0.04 | -1.02% | 3.70 | 4.00 | 15,514 |
| 18 Nov 2024 | 3.94 | 0.25 | 6.78% | 3.58 | 4.00 | 72,420 |
| 15 Nov 2024 | 3.69 | 0.03 | 0.82% | 3.66 | 3.73 | 2,698 |
| 14 Nov 2024 | 3.66 | 0.01 | 0.27% | 3.5801 | 3.90 | 15,297 |
| 13 Nov 2024 | 3.65 | -0.48 | -11.62% | 3.62 | 4.11 | 53,914 |
| 12 Nov 2024 | 4.13 | 0.18 | 4.56% | 4.00 | 4.43 | 102,003 |
| 11 Nov 2024 | 3.95 | 0.19 | 5.05% | 3.86 | 4.5999 | 104,633 |
| 08 Nov 2024 | 3.76 | -0.18 | -4.57% | 3.65 | 4.00 | 13,199 |
| 07 Nov 2024 | 3.94 | 0.28 | 7.65% | 3.62 | 3.99 | 15,348 |
| 06 Nov 2024 | 3.66 | -0.13 | -3.30% | 3.60 | 3.93 | 76,745 |
| 05 Nov 2024 | 3.785 | 0.12 | 3.33% | 3.60 | 3.98 | 16,150 |
| 04 Nov 2024 | 3.6629 | -0.44 | -10.66% | 3.60 | 3.90 | 45,502 |
| 01 Nov 2024 | 4.10 | 0.01 | 0.37% | 3.81 | 4.65 | 36,596 |
| 31 Oct 2024 | 4.085 | -0.20 | -4.56% | 4.0101 | 4.2773 | 11,360 |
| 30 Oct 2024 | 4.28 | 0.57 | 15.36% | 3.7126 | 4.30 | 32,102 |
| 29 Oct 2024 | 3.71 | -0.21 | -5.36% | 3.61 | 3.99 | 25,927 |
| 28 Oct 2024 | 3.92 | 0.13 | 3.29% | 3.78 | 3.92 | 4,556 |
| 25 Oct 2024 | 3.795 | 0.09 | 2.29% | 3.62 | 4.0899 | 4,287 |
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 3.67 | 4.105 | 3.58 | 3.93 | 20,131 | 0.435 | 11.85% |
| 1 Month | 3.72 | 4.65 | 3.58 | 3.90 | 32,914 | 0.385 | 10.35% |
| 3 Months | 3.86 | 5.0899 | 3.5601 | 3.99 | 19,941 | 0.245 | 6.35% |
| 6 Months | 3.75 | 5.20 | 2.78 | 3.91 | 15,734 | 0.355 | 9.47% |
| 1 Year | 3.0106 | 5.20 | 2.78 | 3.91 | 10,696 | 1.09 | 36.35% |
| 3 Years | 13.90 | 15.70 | 2.401 | 8.53 | 56,288 | -9.80 | -70.47% |
| 5 Years | 11.00 | 58.50 | 2.401 | 27.72 | 842,674 | -6.90 | -62.68% |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
