Xenetic Biosciences, Inc. - Price History
Monthly price history for XBIO (Xenetic Biosciences, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $4.30 | $4.30 |
| April 2024 | $4.30 | $4.30 |
| March 2024 | $3.77 | $3.77 |
| February 2024 | $4.14 | $4.14 |
| January 2024 | $3.75 | $3.75 |
| December 2023 | $3.45 | $3.45 |
| November 2023 | $3.28 | $3.28 |
| October 2023 | $3.08 | $3.08 |
| September 2023 | $4.90 | $4.90 |
| August 2023 | $4.01 | $4.01 |
| July 2023 | $3.89 | $3.89 |
| June 2023 | $3.28 | $3.28 |
| May 2023 | $2.98 | $2.98 |
| April 2023 | $4.20 | $0.42 |
| March 2023 | $4.06 | $0.41 |
| February 2023 | $5.20 | $0.52 |
| January 2023 | $7.20 | $0.72 |
| December 2022 | $2.85 | $0.28 |
| November 2022 | $4.40 | $0.44 |
| October 2022 | $4.69 | $0.47 |
| September 2022 | $5.37 | $0.54 |
| August 2022 | $7.60 | $0.76 |
| July 2022 | $9.07 | $0.91 |
| June 2022 | $8.01 | $0.80 |
| May 2022 | $7.95 | $0.80 |
| April 2022 | $7.44 | $0.74 |
| March 2022 | $10.20 | $1.02 |
| February 2022 | $9.50 | $0.95 |
| January 2022 | $10.20 | $1.02 |
| December 2021 | $12.90 | $1.29 |
| November 2021 | $14.20 | $1.42 |
| October 2021 | $16.70 | $1.67 |
| September 2021 | $20.50 | $2.05 |
| August 2021 | $29.80 | $2.98 |
| July 2021 | $40.70 | $4.07 |
| June 2021 | $20.40 | $2.04 |
| May 2021 | $19.10 | $1.91 |
| April 2021 | $19.60 | $1.96 |
| March 2021 | $21.80 | $2.18 |
| February 2021 | $23.90 | $2.39 |
| January 2021 | $23.70 | $2.37 |
| December 2020 | $20.40 | $2.04 |
| November 2020 | $11.40 | $1.14 |
| October 2020 | $8.64 | $0.86 |
| September 2020 | $9.05 | $0.90 |
| August 2020 | $10.40 | $1.04 |
| July 2020 | $11.70 | $1.17 |
| June 2020 | $10.20 | $1.02 |
| May 2020 | $10.04 | $1 |
| April 2020 | $9.25 | $0.92 |
| March 2020 | $7.40 | $0.74 |
| February 2020 | $9.88 | $0.99 |
| January 2020 | $14.20 | $1.42 |
| December 2019 | $14.40 | $1.44 |
| November 2019 | $12.30 | $1.23 |
| October 2019 | $12.10 | $1.21 |
| September 2019 | $11.97 | $1.20 |
| August 2019 | $16.60 | $1.66 |
| July 2019 | $24.10 | $2.41 |
| June 2019 | $112.50 | $11.25 |
| May 2019 | $81.60 | $0.68 |
| April 2019 | $172.80 | $1.44 |
| March 2019 | $232.80 | $1.94 |
| February 2019 | $276 | $2.30 |
| January 2019 | $223.20 | $1.86 |
| December 2018 | $196.80 | $1.64 |
| November 2018 | $396 | $3.30 |
| October 2018 | $294 | $2.45 |
| September 2018 | $339.60 | $2.83 |
| August 2018 | $356.40 | $2.97 |
| July 2018 | $354 | $2.95 |
| June 2018 | $489.60 | $4.08 |
| May 2018 | $187.20 | $1.56 |
| April 2018 | $214.80 | $1.79 |
| March 2018 | $258 | $2.15 |
| February 2018 | $234 | $1.95 |
| January 2018 | $250.80 | $2.09 |
| December 2017 | $230.22 | $1.92 |
| November 2017 | $254.40 | $2.12 |
| October 2017 | $256.80 | $2.14 |
| September 2017 | $242.40 | $2.02 |
| August 2017 | $290.40 | $2.42 |
| July 2017 | $376.80 | $3.14 |
| June 2017 | $331.20 | $2.76 |
| May 2017 | $374.40 | $3.12 |
| April 2017 | $562.56 | $4.69 |
| March 2017 | $546 | $4.55 |
| February 2017 | $500.64 | $4.17 |
| January 2017 | $591.60 | $4.93 |
| December 2016 | $516 | $4.30 |
| November 2016 | $446.40 | $3.72 |
| October 2016 | $552 | $4.60 |
| September 2016 | $540 | $4.50 |
| August 2016 | $606 | $5.05 |
| July 2016 | $534 | $4.45 |
| June 2016 | $612 | $5.10 |
| May 2016 | $906.75 | $0.23 |
| April 2016 | $951.10 | $0.24 |
| March 2016 | $1,207.68 | $0.30 |
| February 2016 | $1,227.48 | $0.31 |
| January 2016 | $989.90 | $0.25 |
| December 2015 | $2,019.40 | $0.51 |
| November 2015 | $2,177.78 | $0.55 |
| October 2015 | $1,623.44 | $0.41 |
| September 2015 | $1,405.66 | $0.36 |
| August 2015 | $1,702.63 | $0.43 |
| July 2015 | $1,583.84 | $0.40 |
| June 2015 | $736.49 | $0.19 |
| May 2015 | $831.52 | $0.21 |
| April 2015 | $791.92 | $0.20 |
| March 2015 | $811.72 | $0.20 |
| February 2015 | $989.90 | $0.25 |
| January 2015 | $871.51 | $0.22 |
| December 2014 | $989.90 | $0.25 |
| November 2014 | $989.90 | $0.25 |
| October 2014 | $1,979.80 | $0.50 |
| September 2014 | $2,691.74 | $0.68 |
| August 2014 | $2,771.72 | $0.70 |
| July 2014 | $2,019.79 | $0.51 |
| June 2014 | $3,048.90 | $0.77 |
| May 2014 | $3,167.68 | $0.80 |
| April 2014 | $3,167.68 | $0.80 |
| March 2014 | $3,761.62 | $0.95 |
| February 2014 | $5,068.29 | $1.28 |
| January 2014 | $35,636.44 | $9 |
| October 2013 | $791.92 | $0.02 |
| June 2012 | $593.94 | $0.15 |
XBIO
Price: $4.30
52 week price:
Earnings Per Share: -2.71 USD
P/E Ratio: -1.31
Exchange: NCM
Sector: Healthcare
Industry: Biotechnology
Volume: 27600
Ebitda: -8.4 millionMarket Capitalization: 6.8 million