Xenetic Biosciences Inc. Common Stockのデータ

Xenetic Biosciences Inc. Common Stockの基本情報

名前 Xenetic Biosciences Inc. Common Stock
ティッカー XBIO
国 United States
上場年 nan
セクター Health Care

Xenetic Biosciences Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 3.55 3.28 3.55 3.47 685800.0 3.47
2021-02-12 3.53 3.33 3.47 3.37 248700.0 3.37
2021-02-11 3.55 3.11 3.51 3.5 1214900.0 3.5
2021-02-10 3.84 3.19 3.35 3.5 1554000.0 3.5
2021-02-09 3.39 3.09 3.24 3.29 709000.0 3.29
2021-02-08 3.33 2.9 2.93 3.24 613000.0 3.24
2021-02-05 3.03 2.67 3.03 2.97 478800.0 2.97
2021-02-04 2.97 2.79 2.87 2.9 612700.0 2.9
2021-02-03 3.0 2.7 2.75 2.8 1018000.0 2.8
2021-02-02 2.75 2.41 2.5 2.67 424000.0 2.67
2021-02-01 2.5 2.3 2.39 2.46 181900.0 2.46
2021-01-29 2.48 2.35 2.41 2.37 216400.0 2.37
2021-01-28 2.51 2.33 2.45 2.4 288700.0 2.4
2021-01-27 2.67 2.42 2.62 2.43 371700.0 2.43
2021-01-26 2.77 2.66 2.75 2.68 241700.0 2.68
2021-01-25 2.79 2.63 2.65 2.73 456500.0 2.73
2021-01-22 2.7 2.47 2.62 2.63 371700.0 2.63
2021-01-21 2.56 2.42 2.56 2.52 561200.0 2.52
2021-01-20 2.75 2.62 2.74 2.63 343600.0 2.63
2021-01-19 2.85 2.66 2.73 2.76 558800.0 2.76
2021-01-15 3.09 2.71 2.95 2.72 838200.0 2.72
2021-01-14 2.94 2.64 2.64 2.88 1057900.0 2.88
2021-01-13 2.79 2.45 2.63 2.68 679300.0 2.68
2021-01-12 2.84 2.48 2.82 2.57 1190000.0 2.57
2021-01-11 2.94 2.56 2.66 2.68 2272200.0 2.68
2021-01-08 2.43 2.24 2.31 2.42 519300.0 2.42
2021-01-07 2.45 2.21 2.43 2.3 736500.0 2.3
2021-01-06 2.84 2.15 2.15 2.42 2921500.0 2.42
2021-01-05 2.18 2.08 2.11 2.14 294300.0 2.14
2021-01-04 2.15 2.0 2.02 2.15 394300.0 2.15
2020-12-31 2.16 2.01 2.15 2.04 314800.0 2.04
2020-12-30 2.16 2.01 2.07 2.13 419200.0 2.13
2020-12-29 2.23 2.0 2.22 2.07 738000.0 2.07
2020-12-28 2.43 2.12 2.41 2.22 1361300.0 2.22
2020-12-24 2.45 1.94 1.95 2.19 2246200.0 2.19
2020-12-23 1.95 1.77 1.79 1.92 619300.0 1.92
2020-12-22 1.86 1.77 1.81 1.81 544500.0 1.81
2020-12-21 1.81 1.69 1.73 1.8 557600.0 1.8
2020-12-18 1.82 1.72 1.81 1.77 844900.0 1.77
2020-12-17 1.9 1.76 1.87 1.79 842200.0 1.79
2020-12-16 1.99 1.85 1.99 1.88 712300.0 1.88
2020-12-15 2.08 1.86 1.95 1.99 1559300.0 1.99
2020-12-14 2.3 1.92 2.25 2.01 2463500.0 2.01
2020-12-11 2.5 2.24 2.26 2.28 2091000.0 2.28
2020-12-10 2.69 2.1 2.45 2.28 10363500.0 2.28
2020-12-09 5.85 3.04 3.87 3.17 183662100.0 3.17
2020-12-08 1.09 1.04 1.06 1.08 133300.0 1.08
2020-12-07 1.12 1.05 1.12 1.08 231100.0 1.08
2020-12-04 1.11 1.03 1.11 1.1 404900.0 1.1
2020-12-03 1.18 1.1 1.15 1.12 158100.0 1.12
2020-12-02 1.24 1.06 1.13 1.16 767200.0 1.16
2020-12-01 1.14 1.02 1.14 1.11 538400.0 1.11
2020-11-30 1.23 1.07 1.11 1.14 1447900.0 1.14
2020-11-27 1.04 1.0 1.02 1.01 306700.0 1.01
2020-11-25 1.04 0.95 1.02 0.97 485000.0 0.97
2020-11-24 1.02 0.85 0.85 0.97 822200.0 0.97
2020-11-23 0.9 0.85 0.9 0.86 215600.0 0.86
2020-11-20 0.9 0.85 0.86 0.88 219000.0 0.88
2020-11-19 0.88 0.85 0.87 0.86 74000.0 0.86
2020-11-18 0.89 0.85 0.87 0.87 90500.0 0.87
2020-11-17 0.87 0.84 0.85 0.86 61400.0 0.86
2020-11-16 0.89 0.83 0.85 0.85 115300.0 0.85
2020-11-13 0.87 0.83 0.83 0.85 157400.0 0.85
2020-11-12 0.86 0.82 0.86 0.83 127600.0 0.83
2020-11-11 0.86 0.82 0.85 0.86 95900.0 0.86
2020-11-10 0.88 0.84 0.88 0.85 84300.0 0.85
2020-11-09 0.88 0.82 0.88 0.87 159400.0 0.87
2020-11-06 0.87 0.8 0.85 0.83 234200.0 0.83
2020-11-05 0.89 0.79 0.82 0.87 988000.0 0.87
2020-11-04 0.83 0.77 0.83 0.81 141400.0 0.81
2020-11-03 0.86 0.77 0.77 0.79 189800.0 0.79
2020-11-02 0.85 0.76 0.85 0.79 333100.0 0.79
2020-10-30 0.99 0.83 0.85 0.86 726100.0 0.86
2020-10-29 0.84 0.77 0.83 0.83 255000.0 0.83
2020-10-28 0.89 0.82 0.89 0.83 251700.0 0.83
2020-10-27 0.98 0.89 0.98 0.92 254600.0 0.92
2020-10-26 1.07 0.89 0.92 0.93 1346100.0 0.93
2020-10-23 0.95 0.89 0.94 0.9 102600.0 0.9
2020-10-22 0.99 0.87 0.87 0.94 630100.0 0.94
2020-10-21 0.91 0.86 0.89 0.88 93500.0 0.88
2020-10-20 0.93 0.89 0.93 0.9 45700.0 0.9
2020-10-19 0.95 0.89 0.92 0.93 132900.0 0.93
2020-10-16 0.92 0.88 0.91 0.89 43600.0 0.89
2020-10-15 0.93 0.9 0.92 0.92 49200.0 0.92
2020-10-14 0.96 0.9 0.91 0.93 84200.0 0.93
2020-10-13 0.96 0.91 0.95 0.91 86700.0 0.91
2020-10-12 0.98 0.95 0.96 0.95 65300.0 0.95
2020-10-09 0.98 0.94 0.97 0.96 75100.0 0.96
2020-10-08 0.97 0.87 0.89 0.97 210800.0 0.97
2020-10-07 0.91 0.86 0.89 0.89 146100.0 0.89
2020-10-06 0.9 0.87 0.9 0.87 98000.0 0.87
2020-10-05 0.9 0.86 0.87 0.87 60600.0 0.87
2020-10-02 0.9 0.85 0.88 0.87 95800.0 0.87
2020-10-01 0.93 0.87 0.88 0.89 56200.0 0.89
2020-09-30 0.91 0.87 0.9 0.9 101200.0 0.9
2020-09-29 0.9 0.84 0.87 0.85 125100.0 0.85
2020-09-28 0.93 0.86 0.91 0.9 71400.0 0.9
2020-09-25 0.95 0.86 0.9 0.91 119200.0 0.91
2020-09-24 0.89 0.83 0.89 0.89 82900.0 0.89
2020-09-23 0.94 0.88 0.94 0.9 110800.0 0.9
2020-09-22 0.94 0.91 0.94 0.94 64700.0 0.94
2020-09-21 1.0 0.9 0.94 0.96 127400.0 0.96
2020-09-18 1.0 0.9 0.99 0.99 284900.0 0.99
2020-09-17 1.05 0.98 1.0 1.01 194300.0 1.01
2020-09-16 1.14 0.9 0.92 1.05 1682600.0 1.05
2020-09-15 0.95 0.88 0.88 0.91 210500.0 0.91
2020-09-14 0.89 0.85 0.88 0.89 50000.0 0.89
2020-09-11 0.89 0.83 0.86 0.87 65900.0 0.87
2020-09-10 0.88 0.83 0.83 0.87 90100.0 0.87
2020-09-09 0.85 0.82 0.83 0.83 63600.0 0.83
2020-09-08 0.84 0.8 0.81 0.83 115800.0 0.83
2020-09-04 0.91 0.8 0.9 0.83 245000.0 0.83
2020-09-03 0.99 0.87 0.9 0.91 185800.0 0.91
2020-09-02 1.01 0.85 1.0 0.9 402500.0 0.9
2020-09-01 1.04 0.98 1.04 1.0 149100.0 1.0
2020-08-31 1.05 1.0 1.02 1.04 75800.0 1.04
2020-08-28 1.06 1.02 1.03 1.03 212100.0 1.03
2020-08-27 1.12 1.02 1.12 1.06 210000.0 1.06
2020-08-26 1.15 1.1 1.13 1.13 144100.0 1.13
2020-08-25 1.17 1.09 1.09 1.13 97500.0 1.13
2020-08-24 1.19 1.08 1.18 1.11 219900.0 1.11
2020-08-21 1.2 1.12 1.2 1.14 217000.0 1.14
2020-08-20 1.24 1.16 1.2 1.2 179500.0 1.2
2020-08-19 1.24 1.19 1.24 1.2 118700.0 1.2
2020-08-18 1.32 1.22 1.3 1.23 184700.0 1.23
2020-08-17 1.37 1.3 1.33 1.31 793000.0 1.31
2020-08-14 1.24 1.16 1.23 1.19 255600.0 1.19
2020-08-13 1.28 1.13 1.21 1.21 681700.0 1.21
2020-08-12 1.28 1.15 1.27 1.2 369400.0 1.2
2020-08-11 1.34 1.26 1.34 1.28 180500.0 1.28
2020-08-10 1.38 1.25 1.27 1.33 293300.0 1.33
2020-08-07 1.3 1.21 1.3 1.25 188700.0 1.25
2020-08-06 1.33 1.26 1.32 1.3 262000.0 1.3
2020-08-05 1.49 1.18 1.21 1.31 2858700.0 1.31
2020-08-04 1.24 1.13 1.17 1.23 446800.0 1.23
2020-08-03 1.18 1.11 1.16 1.15 244400.0 1.15
2020-07-31 1.23 1.11 1.21 1.17 761900.0 1.17
2020-07-30 1.22 1.07 1.12 1.17 534300.0 1.17
2020-07-29 1.16 1.11 1.15 1.12 202700.0 1.12
2020-07-28 1.23 1.11 1.16 1.16 725100.0 1.16
2020-07-27 1.26 1.12 1.26 1.17 397400.0 1.17
2020-07-24 1.27 1.16 1.21 1.25 674400.0 1.25
2020-07-23 1.38 1.2 1.25 1.21 759400.0 1.21
2020-07-22 1.4 1.18 1.3 1.24 1128500.0 1.24
2020-07-21 1.58 1.36 1.46 1.4 1455800.0 1.4
2020-07-20 1.8 1.36 1.45 1.56 9304500.0 1.56
2020-07-17 1.25 1.03 1.05 1.24 865800.0 1.24
2020-07-16 1.07 1.01 1.07 1.02 168300.0 1.02
2020-07-15 1.18 0.97 1.0 1.04 618900.0 1.04
2020-07-14 1.01 0.96 1.01 1.0 112400.0 1.0
2020-07-13 1.04 0.97 1.04 1.0 158400.0 1.0
2020-07-10 1.02 0.99 1.01 1.02 91700.0 1.02
2020-07-09 1.06 1.0 1.06 1.0 136300.0 1.0
2020-07-08 1.1 1.01 1.01 1.05 347100.0 1.05
2020-07-07 1.03 0.99 1.03 1.01 114500.0 1.01
2020-07-06 1.02 0.95 0.99 0.99 210300.0 0.99
2020-07-02 1.06 0.99 1.06 1.0 165600.0 1.0
2020-07-01 1.1 1.01 1.08 1.08 380500.0 1.08
2020-06-30 1.04 0.98 1.03 1.02 112100.0 1.02
2020-06-29 1.06 0.89 0.89 1.04 240400.0 1.04
2020-06-26 1.0 0.92 0.97 0.94 183900.0 0.94
2020-06-25 1.04 0.96 1.03 0.98 148100.0 0.98
2020-06-24 1.07 1.0 1.01 1.04 243600.0 1.04
2020-06-23 1.14 0.98 1.05 1.02 244200.0 1.02
2020-06-22 1.12 1.05 1.11 1.06 233600.0 1.06
2020-06-19 1.15 1.08 1.15 1.09 291100.0 1.09
2020-06-18 1.18 1.1 1.13 1.15 190800.0 1.15
2020-06-17 1.2 1.12 1.16 1.14 318200.0 1.14
2020-06-16 1.4 1.15 1.38 1.19 2793700.0 1.19
2020-06-15 1.24 1.04 1.08 1.18 1245700.0 1.18
2020-06-12 1.15 1.01 1.11 1.04 423600.0 1.04
2020-06-11 1.17 1.02 1.09 1.05 592600.0 1.05
2020-06-10 1.38 1.04 1.11 1.31 1580700.0 1.31
2020-06-09 1.08 1.0 1.07 1.08 145900.0 1.08
2020-06-08 1.08 0.98 1.03 1.06 349000.0 1.06
2020-06-05 1.03 0.95 0.98 1.01 194700.0 1.01
2020-06-04 0.99 0.93 0.94 0.99 180300.0 0.99
2020-06-03 0.96 0.9 0.95 0.93 224600.0 0.93
2020-06-02 0.99 0.95 0.99 0.96 121700.0 0.96
2020-06-01 1.02 0.96 1.02 0.99 109600.0 0.99
2020-05-29 1.05 1.0 1.03 1.0 68400.0 1.0
2020-05-28 1.04 0.98 1.01 1.0 122900.0 1.0
2020-05-27 1.04 0.98 1.02 1.0 121300.0 1.0
2020-05-26 1.07 1.0 1.05 1.04 330000.0 1.04
2020-05-22 1.2 0.92 0.95 1.0 2252000.0 1.0
2020-05-21 0.98 0.92 0.94 0.94 88200.0 0.94
2020-05-20 1.03 0.93 1.0 0.96 281600.0 0.96
2020-05-19 1.22 0.92 1.04 1.05 2613800.0 1.05
2020-05-18 0.91 0.86 0.88 0.88 75000.0 0.88
2020-05-15 0.92 0.86 0.92 0.89 46200.0 0.89
2020-05-14 0.94 0.83 0.9 0.89 97600.0 0.89
2020-05-13 1.03 0.89 0.93 0.91 241900.0 0.91
2020-05-12 0.93 0.87 0.9 0.9 52200.0 0.9
2020-05-11 0.94 0.88 0.93 0.9 94600.0 0.9
2020-05-08 0.94 0.9 0.91 0.9 127100.0 0.9
2020-05-07 0.91 0.86 0.88 0.89 47100.0 0.89
2020-05-06 0.91 0.86 0.9 0.89 103100.0 0.89
2020-05-05 0.94 0.87 0.87 0.89 78500.0 0.89
2020-05-04 0.9 0.81 0.86 0.86 65200.0 0.86
2020-05-01 0.94 0.86 0.92 0.86 75200.0 0.86
2020-04-30 0.97 0.88 0.94 0.93 84600.0 0.93
2020-04-29 0.96 0.9 0.9 0.94 129700.0 0.94
2020-04-28 0.98 0.89 0.93 0.9 41400.0 0.9
2020-04-27 0.99 0.91 0.94 0.95 211500.0 0.95
2020-04-24 0.95 0.83 0.87 0.94 114700.0 0.94
2020-04-23 0.9 0.83 0.9 0.88 92100.0 0.88
2020-04-22 0.94 0.88 0.92 0.9 76000.0 0.9
2020-04-21 0.94 0.85 0.94 0.92 87100.0 0.92
2020-04-20 0.98 0.89 0.98 0.94 182800.0 0.94
2020-04-17 0.93 0.81 0.82 0.88 126300.0 0.88
2020-04-16 0.95 0.8 0.84 0.85 160400.0 0.85
2020-04-15 1.09 0.8 0.82 0.84 989000.0 0.84
2020-04-14 0.84 0.78 0.8 0.82 181000.0 0.82
2020-04-13 0.85 0.73 0.75 0.8 180500.0 0.8
2020-04-09 0.78 0.7 0.78 0.75 185300.0 0.75
2020-04-08 0.83 0.75 0.79 0.78 124900.0 0.78
2020-04-07 0.88 0.78 0.84 0.79 193300.0 0.79
2020-04-06 0.88 0.73 0.75 0.82 492500.0 0.82
2020-04-03 0.78 0.69 0.72 0.75 182300.0 0.75
2020-04-02 0.77 0.71 0.77 0.71 36300.0 0.71
2020-04-01 0.8 0.7 0.78 0.77 92700.0 0.77
2020-03-31 0.84 0.72 0.84 0.74 141900.0 0.74
2020-03-30 0.82 0.65 0.75 0.82 186400.0 0.82
2020-03-27 0.82 0.61 0.76 0.73 126200.0 0.73
2020-03-26 0.8 0.69 0.75 0.72 161900.0 0.72
2020-03-25 0.83 0.6 0.61 0.75 441900.0 0.75
2020-03-24 0.61 0.54 0.61 0.6 146800.0 0.6
2020-03-23 0.58 0.5 0.58 0.54 50200.0 0.54
2020-03-20 0.61 0.5 0.5 0.55 121900.0 0.55
2020-03-19 0.67 0.44 0.48 0.49 193100.0 0.49
2020-03-18 0.57 0.5 0.54 0.51 66600.0 0.51
2020-03-17 0.61 0.54 0.55 0.57 104100.0 0.57
2020-03-16 0.58 0.51 0.58 0.51 119500.0 0.51
2020-03-13 0.69 0.55 0.67 0.6 115800.0 0.6
2020-03-12 0.7 0.55 0.64 0.64 274300.0 0.64
2020-03-11 0.8 0.7 0.8 0.7 170000.0 0.7
2020-03-10 0.82 0.73 0.78 0.79 119500.0 0.79
2020-03-09 0.88 0.7 0.88 0.78 179400.0 0.78
2020-03-06 0.98 0.88 0.97 0.89 401300.0 0.89
2020-03-05 1.04 0.97 1.02 0.98 292100.0 0.98
2020-03-04 1.04 1.0 1.04 1.02 205200.0 1.02
2020-03-03 1.12 1.0 1.0 1.01 383100.0 1.01
2020-03-02 1.03 0.95 0.98 1.02 384600.0 1.02
2020-02-28 1.06 0.94 0.95 0.99 261700.0 0.99
2020-02-27 1.05 0.94 1.04 1.0 496800.0 1.0
2020-02-26 1.14 1.05 1.05 1.07 376000.0 1.07
2020-02-25 1.14 1.04 1.1 1.08 519200.0 1.08
2020-02-24 1.21 1.08 1.12 1.12 535100.0 1.12
2020-02-21 1.22 1.15 1.18 1.16 204100.0 1.16
2020-02-20 1.24 1.17 1.24 1.21 219400.0 1.21
2020-02-19 1.28 1.17 1.2 1.25 566300.0 1.25
2020-02-18 1.2 1.1 1.16 1.19 333400.0 1.19