Xenetic Biosciences Inc. Warrantsのデータ

Xenetic Biosciences Inc. Warrantsの基本情報

名前 Xenetic Biosciences Inc. Warrants
ティッカー XBIOW
United States
上場年 nan
セクター Health Care

Xenetic Biosciences Inc. Warrantsの過去1年の値動き

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