Xenetic Biosciences, Inc. (XBIO)
NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 12:18PM EDT. Mercado abierto.
Periodo de tiempo:
09 may 2023 - 09 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 09 may 2024 | 4.2000 | 4.2000 | 3.9000 | 4.0417 | 4.0417 | 1,128 |
| 08 may 2024 | 3.8300 | 3.9250 | 3.8300 | 3.9250 | 3.9250 | 1,700 |
| 07 may 2024 | 4.2010 | 4.2010 | 3.8500 | 3.8500 | 3.8500 | 3,400 |
| 06 may 2024 | 3.8500 | 4.1930 | 3.8100 | 3.9600 | 3.9600 | 10,900 |
| 03 may 2024 | 3.8500 | 4.2700 | 3.8140 | 4.2700 | 4.2700 | 5,700 |
| 02 may 2024 | 3.9500 | 4.0200 | 3.9000 | 3.9000 | 3.9000 | 1,000 |
| 01 may 2024 | 4.3400 | 4.3400 | 3.8200 | 4.1350 | 4.1350 | 3,500 |
| 30 abr 2024 | 4.0000 | 4.3400 | 3.7700 | 4.3000 | 4.3000 | 3,300 |
| 29 abr 2024 | 3.9700 | 4.1790 | 3.8000 | 4.0000 | 4.0000 | 4,000 |
| 26 abr 2024 | 3.9900 | 4.1300 | 3.9900 | 4.0900 | 4.0900 | 700 |
| 25 abr 2024 | 3.8000 | 3.9750 | 3.7500 | 3.7760 | 3.7760 | 1,700 |
| 24 abr 2024 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 500 |
| 23 abr 2024 | 3.9450 | 4.1410 | 3.8100 | 3.8500 | 3.8500 | 2,700 |
| 22 abr 2024 | 4.0600 | 4.1000 | 3.7600 | 3.7600 | 3.7600 | 7,200 |
| 19 abr 2024 | 3.9800 | 4.2000 | 3.9800 | 4.2000 | 4.2000 | 800 |
| 18 abr 2024 | 3.9200 | 4.3900 | 3.9200 | 4.1400 | 4.1400 | 7,900 |
| 17 abr 2024 | 4.3000 | 4.3000 | 3.8130 | 3.8600 | 3.8600 | 2,800 |
| 16 abr 2024 | 3.9100 | 4.0150 | 3.8200 | 4.0150 | 4.0150 | 2,600 |
| 15 abr 2024 | 4.1100 | 4.3150 | 4.1100 | 4.1400 | 4.1400 | 9,100 |
| 12 abr 2024 | 4.4600 | 4.4600 | 4.3300 | 4.3300 | 4.3300 | 1,400 |
| 11 abr 2024 | 4.5600 | 4.5600 | 4.3400 | 4.4290 | 4.4290 | 7,100 |
| 10 abr 2024 | 4.6400 | 4.6860 | 4.6400 | 4.6860 | 4.6860 | 5,300 |
| 09 abr 2024 | 4.6600 | 4.7300 | 4.6500 | 4.7200 | 4.7200 | 1,500 |
| 08 abr 2024 | 4.6200 | 4.7400 | 4.6200 | 4.6500 | 4.6500 | 3,900 |
| 05 abr 2024 | 4.4800 | 4.6400 | 4.4110 | 4.6300 | 4.6300 | 2,500 |
| 04 abr 2024 | 4.7100 | 4.7100 | 4.4000 | 4.4000 | 4.4000 | 3,500 |
| 03 abr 2024 | 4.3900 | 4.6400 | 4.3100 | 4.6200 | 4.6200 | 31,800 |
| 02 abr 2024 | 4.1500 | 4.4670 | 4.1500 | 4.3900 | 4.3900 | 20,200 |
| 01 abr 2024 | 3.8060 | 4.2000 | 3.8060 | 4.2000 | 4.2000 | 18,300 |
| 28 mar 2024 | 3.8970 | 3.9000 | 3.7700 | 3.7700 | 3.7700 | 3,900 |
| 27 mar 2024 | 3.9600 | 4.1700 | 3.9600 | 3.9800 | 3.9800 | 9,300 |
| 26 mar 2024 | 3.9900 | 4.0000 | 3.7700 | 3.8200 | 3.8200 | 4,800 |
| 25 mar 2024 | 3.7600 | 4.0000 | 3.7500 | 3.9500 | 3.9500 | 8,900 |
| 22 mar 2024 | 3.6500 | 3.9640 | 3.6500 | 3.8600 | 3.8600 | 2,900 |
| 21 mar 2024 | 4.2500 | 4.2500 | 3.9300 | 3.9500 | 3.9500 | 17,400 |
| 20 mar 2024 | 4.2100 | 4.2100 | 4.1720 | 4.2000 | 4.2000 | 3,300 |
| 19 mar 2024 | 4.2500 | 4.3500 | 4.2500 | 4.2500 | 4.2500 | 1,300 |
| 18 mar 2024 | 4.3600 | 4.3600 | 4.0300 | 4.2500 | 4.2500 | 4,300 |
| 15 mar 2024 | 4.2000 | 4.3800 | 4.1120 | 4.3500 | 4.3500 | 4,600 |
| 14 mar 2024 | 4.2700 | 4.4000 | 4.1800 | 4.1850 | 4.1850 | 9,700 |
| 13 mar 2024 | 3.9700 | 4.4000 | 3.9700 | 4.1700 | 4.1700 | 6,100 |
| 12 mar 2024 | 4.0900 | 4.0900 | 3.9600 | 4.0000 | 4.0000 | 900 |
| 11 mar 2024 | 4.0500 | 4.3000 | 4.0400 | 4.2800 | 4.2800 | 9,000 |
| 08 mar 2024 | 3.7740 | 4.2500 | 3.7670 | 4.0700 | 4.0700 | 9,000 |
| 07 mar 2024 | 4.0850 | 4.1170 | 3.9800 | 3.9800 | 3.9800 | 3,900 |
| 06 mar 2024 | 4.4200 | 4.4200 | 4.2320 | 4.2320 | 4.2320 | 700 |
| 05 mar 2024 | 4.1100 | 4.1200 | 4.0900 | 4.0900 | 4.0900 | 1,900 |
| 04 mar 2024 | 4.4700 | 4.4900 | 3.9000 | 4.0500 | 4.0500 | 13,700 |
| 01 mar 2024 | 4.1600 | 4.4760 | 4.1340 | 4.3500 | 4.3500 | 27,700 |
| 29 feb 2024 | 3.9500 | 4.1420 | 3.9500 | 4.1420 | 4.1420 | 7,900 |
| 28 feb 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 700 |
| 27 feb 2024 | 3.6740 | 3.9300 | 3.6740 | 3.8290 | 3.8290 | 900 |
| 26 feb 2024 | 3.9600 | 3.9600 | 3.7300 | 3.9100 | 3.9100 | 3,200 |
| 23 feb 2024 | 3.5960 | 3.9400 | 3.5960 | 3.9100 | 3.9100 | 3,800 |
| 22 feb 2024 | 3.9200 | 3.9200 | 3.5500 | 3.6100 | 3.6100 | 1,200 |
| 21 feb 2024 | 3.6870 | 3.7870 | 3.6870 | 3.7800 | 3.7800 | 2,500 |
| 20 feb 2024 | 3.8800 | 3.8940 | 3.5500 | 3.8540 | 3.8540 | 2,000 |
| 16 feb 2024 | 3.5700 | 3.8450 | 3.5700 | 3.8450 | 3.8450 | 2,400 |
| 15 feb 2024 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | - |
| 14 feb 2024 | 3.5800 | 3.5800 | 3.5600 | 3.5600 | 3.5600 | 400 |
| 13 feb 2024 | 3.8600 | 3.9390 | 3.6250 | 3.9390 | 3.9390 | 4,400 |
| 12 feb 2024 | 3.6600 | 3.8590 | 3.6150 | 3.8590 | 3.8590 | 5,500 |
| 09 feb 2024 | 3.5500 | 3.8600 | 3.3300 | 3.8600 | 3.8600 | 2,600 |
| 08 feb 2024 | 3.9600 | 4.1400 | 3.6200 | 3.7330 | 3.7330 | 2,800 |
| 07 feb 2024 | 3.9200 | 4.1490 | 3.7500 | 3.7630 | 3.7630 | 7,300 |
| 06 feb 2024 | 3.9330 | 3.9330 | 3.9200 | 3.9200 | 3.9200 | 700 |
| 05 feb 2024 | 3.7130 | 3.9600 | 3.6450 | 3.9600 | 3.9600 | 5,600 |
| 02 feb 2024 | 3.6600 | 3.8000 | 3.6600 | 3.8000 | 3.8000 | 6,500 |
| 01 feb 2024 | 3.8300 | 3.8500 | 3.5000 | 3.6750 | 3.6750 | 3,900 |
| 31 ene 2024 | 3.6010 | 3.8600 | 3.5700 | 3.7510 | 3.7510 | 7,800 |
| 30 ene 2024 | 3.6900 | 3.6900 | 3.5300 | 3.5300 | 3.5300 | 2,200 |
| 29 ene 2024 | 3.2800 | 3.6100 | 3.2700 | 3.6100 | 3.6100 | 9,500 |
| 26 ene 2024 | 3.2100 | 3.4600 | 3.2000 | 3.2870 | 3.2870 | 2,200 |
| 25 ene 2024 | 3.3000 | 3.4020 | 3.3000 | 3.3000 | 3.3000 | 2,700 |
| 24 ene 2024 | 3.4500 | 3.4500 | 3.0700 | 3.2700 | 3.2700 | 15,100 |
| 23 ene 2024 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | 300 |
| 22 ene 2024 | 3.5000 | 3.5600 | 3.4500 | 3.4500 | 3.4500 | 1,500 |
| 19 ene 2024 | 3.4000 | 3.5000 | 3.4000 | 3.4750 | 3.4750 | 3,200 |
| 18 ene 2024 | 3.6200 | 3.6200 | 3.4200 | 3.4200 | 3.4200 | 1,500 |
| 17 ene 2024 | 3.6600 | 3.6600 | 3.4800 | 3.5000 | 3.5000 | 2,100 |
| 16 ene 2024 | 3.8200 | 3.8200 | 3.4820 | 3.6600 | 3.6600 | 3,600 |
| 12 ene 2024 | 3.8570 | 4.0300 | 3.6400 | 3.8400 | 3.8400 | 20,900 |
| 11 ene 2024 | 3.7700 | 3.8500 | 3.6500 | 3.8500 | 3.8500 | 6,400 |
| 10 ene 2024 | 3.4700 | 3.8500 | 3.4700 | 3.6600 | 3.6600 | 19,100 |
| 09 ene 2024 | 3.6200 | 3.6800 | 3.4200 | 3.6500 | 3.6500 | 7,600 |
| 08 ene 2024 | 3.6800 | 3.6800 | 3.4770 | 3.5730 | 3.5730 | 2,400 |
| 05 ene 2024 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | - |
| 04 ene 2024 | 3.4100 | 3.5400 | 3.3700 | 3.4700 | 3.4700 | 2,800 |
| 03 ene 2024 | 3.5030 | 3.5800 | 3.5000 | 3.5000 | 3.5000 | 4,800 |
| 02 ene 2024 | 3.6200 | 3.7500 | 3.4220 | 3.5650 | 3.5650 | 1,500 |
| 29 dic 2023 | 3.6000 | 3.6500 | 3.2800 | 3.4500 | 3.4500 | 7,700 |
| 28 dic 2023 | 3.5500 | 3.7800 | 3.4800 | 3.6100 | 3.6100 | 10,300 |
| 27 dic 2023 | 3.3430 | 3.5600 | 3.2110 | 3.5600 | 3.5600 | 5,300 |
| 26 dic 2023 | 3.2950 | 3.5000 | 3.2950 | 3.4900 | 3.4900 | 3,700 |
| 22 dic 2023 | 3.2700 | 3.4100 | 3.2700 | 3.4100 | 3.4100 | 5,300 |
| 21 dic 2023 | 3.1700 | 3.3200 | 3.1700 | 3.2950 | 3.2950 | 2,200 |
| 20 dic 2023 | 3.3500 | 3.3500 | 3.1100 | 3.2100 | 3.2100 | 3,100 |
| 19 dic 2023 | 3.5000 | 3.5000 | 3.3200 | 3.4900 | 3.4900 | 4,900 |
| 18 dic 2023 | 3.4800 | 3.5100 | 3.3400 | 3.3400 | 3.3400 | 15,300 |
| 15 dic 2023 | 3.7000 | 3.7000 | 3.5100 | 3.5600 | 3.5600 | 9,200 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.