名前 | Xenetic Biosciences Inc. Warrants |
ティッカー | XBIOW |
国 | United States |
上場年 | nan |
セクター | Health Care |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 2.49 | 2.49 | 2.49 | 2.49 | 0.0 | 2.49 |
2021-02-12 | 2.49 | 2.49 | 2.49 | 2.49 | 100.0 | 2.49 |
2021-02-11 | 2.49 | 2.49 | 2.49 | 2.49 | 200.0 | 2.49 |
2021-02-10 | 2.37 | 2.37 | 2.37 | 2.37 | 200.0 | 2.37 |
2021-02-09 | 2.24 | 2.24 | 2.24 | 2.24 | 0.0 | 2.24 |
2021-02-08 | 2.24 | 2.06 | 2.06 | 2.24 | 800.0 | 2.24 |
2021-02-05 | 2.24 | 2.24 | 2.24 | 2.24 | 0.0 | 2.24 |
2021-02-04 | 2.28 | 1.64 | 1.64 | 2.24 | 600.0 | 2.24 |
2021-02-03 | 1.76 | 1.76 | 1.76 | 1.76 | 0.0 | 1.76 |
2021-02-02 | 1.76 | 1.76 | 1.76 | 1.76 | 0.0 | 1.76 |
2021-02-01 | 1.76 | 1.76 | 1.76 | 1.76 | 500.0 | 1.76 |
2021-01-29 | 1.76 | 1.76 | 1.76 | 1.76 | 0.0 | 1.76 |
2021-01-28 | 1.76 | 1.76 | 1.76 | 1.76 | 0.0 | 1.76 |
2021-01-27 | 1.76 | 1.76 | 1.76 | 1.76 | 0.0 | 1.76 |
2021-01-26 | 1.77 | 1.76 | 1.77 | 1.76 | 1000.0 | 1.76 |
2021-01-25 | 1.79 | 1.79 | 1.79 | 1.79 | 200.0 | 1.79 |
2021-01-22 | 1.8 | 1.79 | 1.79 | 1.79 | 500.0 | 1.79 |
2021-01-21 | 1.79 | 1.79 | 1.79 | 1.79 | 0.0 | 1.79 |
2021-01-20 | 1.79 | 1.79 | 1.79 | 1.79 | 200.0 | 1.79 |
2021-01-19 | 1.79 | 1.79 | 1.79 | 1.79 | 0.0 | 1.79 |
2021-01-15 | 1.79 | 1.79 | 1.79 | 1.79 | 0.0 | 1.79 |
2021-01-14 | 1.79 | 1.68 | 1.68 | 1.79 | 1600.0 | 1.79 |
2021-01-13 | 3.67 | 1.99 | 1.99 | 2.9 | 7000.0 | 2.9 |
2021-01-12 | 1.99 | 1.99 | 1.99 | 1.99 | 300.0 | 1.99 |
2021-01-11 | 1.99 | 1.99 | 1.99 | 1.99 | 0.0 | 1.99 |
2021-01-08 | 1.99 | 1.99 | 1.99 | 1.99 | 0.0 | 1.99 |
2021-01-07 | 1.99 | 1.99 | 1.99 | 1.99 | 300.0 | 1.99 |
2021-01-06 | 1.89 | 1.89 | 1.89 | 1.89 | 0.0 | 1.89 |
2021-01-05 | 1.89 | 1.89 | 1.89 | 1.89 | 300.0 | 1.89 |
2021-01-04 | 1.87 | 1.87 | 1.87 | 1.87 | 100.0 | 1.87 |
2020-12-31 | 1.8 | 1.8 | 1.8 | 1.8 | 0.0 | 1.8 |
2020-12-30 | 1.8 | 1.09 | 1.1 | 1.8 | 3100.0 | 1.8 |
2020-12-29 | 1.8 | 1.6 | 1.8 | 1.6 | 700.0 | 1.6 |
2020-12-28 | 1.6 | 1.6 | 1.6 | 1.6 | 800.0 | 1.6 |
2020-12-24 | 1.68 | 1.68 | 1.68 | 1.68 | 0.0 | 1.68 |
2020-12-23 | 1.68 | 1.68 | 1.68 | 1.68 | 200.0 | 1.68 |
2020-12-22 | 1.68 | 1.67 | 1.68 | 1.67 | 400.0 | 1.67 |
2020-12-21 | 1.35 | 1.33 | 1.33 | 1.35 | 500.0 | 1.35 |
2020-12-18 | 1.33 | 1.33 | 1.33 | 1.33 | 0.0 | 1.33 |
2020-12-17 | 1.33 | 1.33 | 1.33 | 1.33 | 2400.0 | 1.33 |
2020-12-16 | 1.88 | 1.88 | 1.88 | 1.88 | 0.0 | 1.88 |
2020-12-15 | 1.88 | 1.88 | 1.88 | 1.88 | 1000.0 | 1.88 |
2020-12-14 | 2.57 | 2.57 | 2.57 | 2.57 | 0.0 | 2.57 |
2020-12-11 | 2.57 | 2.57 | 2.57 | 2.57 | 1100.0 | 2.57 |
2020-12-10 | 3.23 | 2.15 | 2.41 | 2.37 | 3100.0 | 2.37 |
2020-12-09 | 2.4 | 0.96 | 0.96 | 2.24 | 19200.0 | 2.24 |
2020-12-08 | 0.69 | 0.69 | 0.69 | 0.69 | 0.0 | 0.69 |
2020-12-07 | 0.69 | 0.65 | 0.65 | 0.69 | 500.0 | 0.69 |
2020-12-04 | 0.65 | 0.6 | 0.65 | 0.6 | 300.0 | 0.6 |
2020-12-03 | 0.65 | 0.65 | 0.65 | 0.65 | 200.0 | 0.65 |
2020-12-02 | 0.76 | 0.7 | 0.7 | 0.7 | 1800.0 | 0.7 |
2020-12-01 | 1.2 | 1.2 | 1.2 | 1.2 | 0.0 | 1.2 |
2020-11-30 | 1.65 | 0.82 | 0.86 | 1.2 | 2200.0 | 1.2 |
2020-11-27 | 1.65 | 0.54 | 0.55 | 1.65 | 5100.0 | 1.65 |
2020-11-25 | 0.41 | 0.41 | 0.41 | 0.41 | 0.0 | 0.41 |
2020-11-24 | 0.41 | 0.41 | 0.41 | 0.41 | 0.0 | 0.41 |
2020-11-23 | 0.41 | 0.41 | 0.41 | 0.41 | 100.0 | 0.41 |
2020-11-20 | 0.41 | 0.41 | 0.41 | 0.41 | 0.0 | 0.41 |
2020-11-19 | 0.41 | 0.41 | 0.41 | 0.41 | 0.0 | 0.41 |
2020-11-18 | 0.41 | 0.41 | 0.41 | 0.41 | 0.0 | 0.41 |
2020-11-17 | 0.41 | 0.41 | 0.41 | 0.41 | 0.0 | 0.41 |
2020-11-16 | 0.41 | 0.41 | 0.41 | 0.41 | 0.0 | 0.41 |
2020-11-13 | 0.41 | 0.41 | 0.41 | 0.41 | 300.0 | 0.41 |
2020-11-12 | 1.2 | 1.2 | 1.2 | 1.2 | 0.0 | 1.2 |
2020-11-11 | 1.2 | 1.2 | 1.2 | 1.2 | 0.0 | 1.2 |
2020-11-10 | 1.2 | 1.2 | 1.2 | 1.2 | 0.0 | 1.2 |
2020-11-09 | 1.2 | 1.2 | 1.2 | 1.2 | 0.0 | 1.2 |
2020-11-06 | 1.2 | 1.2 | 1.2 | 1.2 | 0.0 | 1.2 |
2020-11-05 | 1.2 | 1.2 | 1.2 | 1.2 | 0.0 | 1.2 |
2020-11-04 | 1.2 | 1.2 | 1.2 | 1.2 | 0.0 | 1.2 |
2020-11-03 | 1.2 | 1.2 | 1.2 | 1.2 | 0.0 | 1.2 |
2020-11-02 | 1.2 | 1.2 | 1.2 | 1.2 | 0.0 | 1.2 |
2020-10-30 | 1.2 | 1.2 | 1.2 | 1.2 | 0.0 | 1.2 |
2020-10-29 | 1.2 | 1.2 | 1.2 | 1.2 | 0.0 | 1.2 |
2020-10-28 | 1.2 | 1.2 | 1.2 | 1.2 | 0.0 | 1.2 |
2020-10-27 | 1.2 | 1.2 | 1.2 | 1.2 | 0.0 | 1.2 |
2020-10-26 | 1.2 | 1.2 | 1.2 | 1.2 | 0.0 | 1.2 |
2020-10-23 | 1.2 | 1.2 | 1.2 | 1.2 | 0.0 | 1.2 |
2020-10-22 | 1.2 | 1.2 | 1.2 | 1.2 | 100.0 | 1.2 |
2020-08-17 | 1.1 | 1.1 | 1.1 | 1.1 | 0.0 | 1.1 |
2020-08-14 | 1.1 | 1.1 | 1.1 | 1.1 | 0.0 | 1.1 |
2020-08-13 | 1.1 | 1.1 | 1.1 | 1.1 | 0.0 | 1.1 |
2020-08-12 | 1.1 | 1.1 | 1.1 | 1.1 | 0.0 | 1.1 |
2020-08-11 | 1.1 | 1.1 | 1.1 | 1.1 | 0.0 | 1.1 |
2020-08-10 | 1.1 | 1.1 | 1.1 | 1.1 | 0.0 | 1.1 |
2020-08-07 | 1.1 | 1.1 | 1.1 | 1.1 | 0.0 | 1.1 |
2020-08-06 | 1.1 | 1.1 | 1.1 | 1.1 | 0.0 | 1.1 |
2020-08-05 | 1.1 | 1.1 | 1.1 | 1.1 | 0.0 | 1.1 |
2020-08-04 | 1.1 | 1.1 | 1.1 | 1.1 | 0.0 | 1.1 |
2020-08-03 | 1.1 | 1.1 | 1.1 | 1.1 | 0.0 | 1.1 |
2020-07-31 | 1.1 | 1.1 | 1.1 | 1.1 | 0.0 | 1.1 |
2020-07-30 | 1.1 | 1.1 | 1.1 | 1.1 | 0.0 | 1.1 |
2020-07-29 | 1.1 | 1.1 | 1.1 | 1.1 | 0.0 | 1.1 |
2020-07-28 | 1.1 | 0.5 | 0.5 | 1.1 | 200.0 | 1.1 |
2020-07-27 | 1.3 | 1.3 | 1.3 | 1.3 | 0.0 | 1.3 |
2020-07-24 | 1.3 | 1.3 | 1.3 | 1.3 | 0.0 | 1.3 |
2020-07-23 | 1.3 | 1.3 | 1.3 | 1.3 | 0.0 | 1.3 |
2020-07-22 | 1.3 | 1.3 | 1.3 | 1.3 | 0.0 | 1.3 |
2020-07-21 | 1.3 | 1.29 | 1.29 | 1.3 | 500.0 | 1.3 |
2020-07-20 | 1.39 | 1.39 | 1.39 | 1.39 | 0.0 | 1.39 |
2020-07-17 | 1.39 | 1.39 | 1.39 | 1.39 | 0.0 | 1.39 |
2020-07-16 | 1.4 | 1.39 | 1.4 | 1.39 | 200.0 | 1.39 |
2020-07-15 | 0.7 | 0.7 | 0.7 | 0.7 | 0.0 | 0.7 |
2020-07-14 | 0.7 | 0.7 | 0.7 | 0.7 | 0.0 | 0.7 |
2020-07-13 | 0.7 | 0.7 | 0.7 | 0.7 | 0.0 | 0.7 |
2020-07-10 | 0.7 | 0.7 | 0.7 | 0.7 | 0.0 | 0.7 |
2020-07-09 | 0.7 | 0.7 | 0.7 | 0.7 | 0.0 | 0.7 |
2020-07-08 | 0.7 | 0.7 | 0.7 | 0.7 | 0.0 | 0.7 |
2020-07-07 | 0.7 | 0.7 | 0.7 | 0.7 | 0.0 | 0.7 |
2020-07-06 | 0.7 | 0.7 | 0.7 | 0.7 | 0.0 | 0.7 |
2020-07-02 | 0.7 | 0.7 | 0.7 | 0.7 | 0.0 | 0.7 |
2020-07-01 | 0.7 | 0.7 | 0.7 | 0.7 | 0.0 | 0.7 |
2020-06-30 | 0.7 | 0.7 | 0.7 | 0.7 | 0.0 | 0.7 |
2020-06-29 | 0.7 | 0.54 | 0.54 | 0.7 | 200.0 | 0.7 |
2020-06-26 | 0.63 | 0.63 | 0.63 | 0.63 | 0.0 | 0.63 |
2020-06-25 | 0.63 | 0.63 | 0.63 | 0.63 | 0.0 | 0.63 |
2020-06-24 | 0.63 | 0.63 | 0.63 | 0.63 | 0.0 | 0.63 |
2020-06-23 | 0.63 | 0.63 | 0.63 | 0.63 | 0.0 | 0.63 |
2020-06-22 | 0.63 | 0.63 | 0.63 | 0.63 | 0.0 | 0.63 |
2020-06-19 | 0.63 | 0.63 | 0.63 | 0.63 | 0.0 | 0.63 |
2020-06-18 | 0.63 | 0.63 | 0.63 | 0.63 | 0.0 | 0.63 |
2020-06-17 | 0.63 | 0.63 | 0.63 | 0.63 | 0.0 | 0.63 |
2020-06-16 | 0.63 | 0.63 | 0.63 | 0.63 | 0.0 | 0.63 |
2020-06-15 | 0.63 | 0.63 | 0.63 | 0.63 | 0.0 | 0.63 |
2020-06-12 | 0.72 | 0.63 | 0.69 | 0.63 | 800.0 | 0.63 |
2020-06-11 | 0.53 | 0.53 | 0.53 | 0.53 | 200.0 | 0.53 |
2020-06-10 | 1.0 | 1.0 | 1.0 | 1.0 | 0.0 | 1.0 |
2020-06-09 | 1.0 | 1.0 | 1.0 | 1.0 | 0.0 | 1.0 |
2020-06-08 | 1.0 | 1.0 | 1.0 | 1.0 | 0.0 | 1.0 |
2020-06-05 | 1.0 | 1.0 | 1.0 | 1.0 | 0.0 | 1.0 |
2020-06-04 | 1.7 | 1.0 | 1.7 | 1.0 | 1300.0 | 1.0 |
2020-06-03 | 0.73 | 0.73 | 0.73 | 0.73 | 0.0 | 0.73 |
2020-06-02 | 0.73 | 0.73 | 0.73 | 0.73 | 0.0 | 0.73 |
2020-06-01 | 0.73 | 0.73 | 0.73 | 0.73 | 0.0 | 0.73 |
2020-05-29 | 0.73 | 0.73 | 0.73 | 0.73 | 0.0 | 0.73 |
2020-05-28 | 0.73 | 0.73 | 0.73 | 0.73 | 3800.0 | 0.73 |
2020-05-27 | 0.73 | 0.73 | 0.73 | 0.73 | 2100.0 | 0.73 |
2020-05-26 | 0.75 | 0.75 | 0.75 | 0.75 | 0.0 | 0.75 |
2020-05-22 | 0.78 | 0.75 | 0.77 | 0.75 | 1200.0 | 0.75 |
2020-05-21 | 0.68 | 0.68 | 0.68 | 0.68 | 0.0 | 0.68 |
2020-05-20 | 0.68 | 0.68 | 0.68 | 0.68 | 600.0 | 0.68 |
2020-05-19 | 0.68 | 0.68 | 0.68 | 0.68 | 0.0 | 0.68 |
2020-05-18 | 0.68 | 0.68 | 0.68 | 0.68 | 200.0 | 0.68 |
2020-05-15 | 0.61 | 0.51 | 0.51 | 0.61 | 600.0 | 0.61 |
2020-05-14 | 0.51 | 0.47 | 0.51 | 0.47 | 300.0 | 0.47 |
2020-05-13 | 0.8 | 0.61 | 0.61 | 0.8 | 900.0 | 0.8 |
2020-05-12 | 0.47 | 0.47 | 0.47 | 0.47 | 800.0 | 0.47 |
2020-05-11 | 0.85 | 0.85 | 0.85 | 0.85 | 0.0 | 0.85 |
2020-05-08 | 0.85 | 0.85 | 0.85 | 0.85 | 0.0 | 0.85 |
2020-05-07 | 0.85 | 0.85 | 0.85 | 0.85 | 200.0 | 0.85 |
2020-05-06 | 0.83 | 0.83 | 0.83 | 0.83 | 0.0 | 0.83 |
2020-05-05 | 0.83 | 0.83 | 0.83 | 0.83 | 200.0 | 0.83 |
2020-05-04 | 0.79 | 0.79 | 0.79 | 0.79 | 0.0 | 0.79 |
2020-05-01 | 0.79 | 0.79 | 0.79 | 0.79 | 400.0 | 0.79 |
2020-04-30 | 0.84 | 0.69 | 0.69 | 0.84 | 4200.0 | 0.84 |
2020-04-29 | 0.69 | 0.41 | 0.68 | 0.41 | 7100.0 | 0.41 |
2020-04-28 | 0.69 | 0.17 | 0.65 | 0.69 | 21300.0 | 0.69 |
2020-04-27 | 0.69 | 0.19 | 0.69 | 0.19 | 400.0 | 0.19 |
2020-04-24 | 0.16 | 0.16 | 0.16 | 0.16 | 0.0 | 0.16 |