NasdaqCM - Delayed Quote • USD
Xenetic Biosciences, Inc. (XBIO)
At close: April 23 at 4:00 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 24, 2024 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 500 |
| Apr 23, 2024 | 3.9450 | 4.1410 | 3.8100 | 3.8500 | 3.8500 | 2,700 |
| Apr 22, 2024 | 4.0600 | 4.1000 | 3.7600 | 3.7600 | 3.7600 | 7,200 |
| Apr 19, 2024 | 3.9800 | 4.2000 | 3.9800 | 4.2000 | 4.2000 | 800 |
| Apr 18, 2024 | 3.9200 | 4.3900 | 3.9200 | 4.1400 | 4.1400 | 7,900 |
| Apr 17, 2024 | 4.3000 | 4.3000 | 3.8130 | 3.8600 | 3.8600 | 2,800 |
| Apr 16, 2024 | 3.9100 | 4.0150 | 3.8200 | 4.0150 | 4.0150 | 2,600 |
| Apr 15, 2024 | 4.1100 | 4.3150 | 4.1100 | 4.1400 | 4.1400 | 9,100 |
| Apr 12, 2024 | 4.4600 | 4.4600 | 4.3300 | 4.3300 | 4.3300 | 1,400 |
| Apr 11, 2024 | 4.5600 | 4.5600 | 4.3400 | 4.4290 | 4.4290 | 7,100 |
| Apr 10, 2024 | 4.6400 | 4.6860 | 4.6400 | 4.6860 | 4.6860 | 5,300 |
| Apr 9, 2024 | 4.6600 | 4.7300 | 4.6500 | 4.7200 | 4.7200 | 1,500 |
| Apr 8, 2024 | 4.6200 | 4.7400 | 4.6200 | 4.6500 | 4.6500 | 3,900 |
| Apr 5, 2024 | 4.4800 | 4.6400 | 4.4110 | 4.6300 | 4.6300 | 2,500 |
| Apr 4, 2024 | 4.7100 | 4.7100 | 4.4000 | 4.4000 | 4.4000 | 3,500 |
| Apr 3, 2024 | 4.3900 | 4.6400 | 4.3100 | 4.6200 | 4.6200 | 31,800 |
| Apr 2, 2024 | 4.1500 | 4.4670 | 4.1500 | 4.3900 | 4.3900 | 20,200 |
| Apr 1, 2024 | 3.8060 | 4.2000 | 3.8060 | 4.2000 | 4.2000 | 18,300 |
| Mar 28, 2024 | 3.8970 | 3.9000 | 3.7700 | 3.7700 | 3.7700 | 3,900 |
| Mar 27, 2024 | 3.9600 | 4.1700 | 3.9600 | 3.9800 | 3.9800 | 9,300 |
| Mar 26, 2024 | 3.9900 | 4.0000 | 3.7700 | 3.8200 | 3.8200 | 4,800 |
| Mar 25, 2024 | 3.7600 | 4.0000 | 3.7500 | 3.9500 | 3.9500 | 8,900 |
| Mar 22, 2024 | 3.6500 | 3.9640 | 3.6500 | 3.8600 | 3.8600 | 2,900 |
| Mar 21, 2024 | 4.2500 | 4.2500 | 3.9300 | 3.9500 | 3.9500 | 17,400 |
| Mar 20, 2024 | 4.2100 | 4.2100 | 4.1720 | 4.2000 | 4.2000 | 3,300 |
| Mar 19, 2024 | 4.2500 | 4.3500 | 4.2500 | 4.2500 | 4.2500 | 1,300 |
| Mar 18, 2024 | 4.3600 | 4.3600 | 4.0300 | 4.2500 | 4.2500 | 4,300 |
| Mar 15, 2024 | 4.2000 | 4.3800 | 4.1120 | 4.3500 | 4.3500 | 4,600 |
| Mar 14, 2024 | 4.2700 | 4.4000 | 4.1800 | 4.1850 | 4.1850 | 9,700 |
| Mar 13, 2024 | 3.9700 | 4.4000 | 3.9700 | 4.1700 | 4.1700 | 6,100 |
| Mar 12, 2024 | 4.0900 | 4.0900 | 3.9600 | 4.0000 | 4.0000 | 900 |
| Mar 11, 2024 | 4.0500 | 4.3000 | 4.0400 | 4.2800 | 4.2800 | 9,000 |
| Mar 8, 2024 | 3.7740 | 4.2500 | 3.7670 | 4.0700 | 4.0700 | 9,000 |
| Mar 7, 2024 | 4.0850 | 4.1170 | 3.9800 | 3.9800 | 3.9800 | 3,900 |
| Mar 6, 2024 | 4.4200 | 4.4200 | 4.2320 | 4.2320 | 4.2320 | 700 |
| Mar 5, 2024 | 4.1100 | 4.1200 | 4.0900 | 4.0900 | 4.0900 | 1,900 |
| Mar 4, 2024 | 4.4700 | 4.4900 | 3.9000 | 4.0500 | 4.0500 | 13,700 |
| Mar 1, 2024 | 4.1600 | 4.4760 | 4.1340 | 4.3500 | 4.3500 | 27,700 |
| Feb 29, 2024 | 3.9500 | 4.1420 | 3.9500 | 4.1420 | 4.1420 | 7,900 |
| Feb 28, 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 700 |
| Feb 27, 2024 | 3.6740 | 3.9300 | 3.6740 | 3.8290 | 3.8290 | 900 |
| Feb 26, 2024 | 3.9600 | 3.9600 | 3.7300 | 3.9100 | 3.9100 | 3,200 |
| Feb 23, 2024 | 3.5960 | 3.9400 | 3.5960 | 3.9100 | 3.9100 | 3,800 |
| Feb 22, 2024 | 3.9200 | 3.9200 | 3.5500 | 3.6100 | 3.6100 | 1,200 |
| Feb 21, 2024 | 3.6870 | 3.7870 | 3.6870 | 3.7800 | 3.7800 | 2,500 |
| Feb 20, 2024 | 3.8800 | 3.8940 | 3.5500 | 3.8540 | 3.8540 | 2,000 |
| Feb 16, 2024 | 3.5700 | 3.8450 | 3.5700 | 3.8450 | 3.8450 | 2,400 |
| Feb 15, 2024 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | - |
| Feb 14, 2024 | 3.5800 | 3.5800 | 3.5600 | 3.5600 | 3.5600 | 400 |
| Feb 13, 2024 | 3.8600 | 3.9390 | 3.6250 | 3.9390 | 3.9390 | 4,400 |
| Feb 12, 2024 | 3.6600 | 3.8590 | 3.6150 | 3.8590 | 3.8590 | 5,500 |
| Feb 9, 2024 | 3.5500 | 3.8600 | 3.3300 | 3.8600 | 3.8600 | 2,600 |
| Feb 8, 2024 | 3.9600 | 4.1400 | 3.6200 | 3.7330 | 3.7330 | 2,800 |
| Feb 7, 2024 | 3.9200 | 4.1490 | 3.7500 | 3.7630 | 3.7630 | 7,300 |
| Feb 6, 2024 | 3.9330 | 3.9330 | 3.9200 | 3.9200 | 3.9200 | 700 |
| Feb 5, 2024 | 3.7130 | 3.9600 | 3.6450 | 3.9600 | 3.9600 | 5,600 |
| Feb 2, 2024 | 3.6600 | 3.8000 | 3.6600 | 3.8000 | 3.8000 | 6,500 |
| Feb 1, 2024 | 3.8300 | 3.8500 | 3.5000 | 3.6750 | 3.6750 | 3,900 |
| Jan 31, 2024 | 3.6010 | 3.8600 | 3.5700 | 3.7510 | 3.7510 | 7,800 |
| Jan 30, 2024 | 3.6900 | 3.6900 | 3.5300 | 3.5300 | 3.5300 | 2,200 |
| Jan 29, 2024 | 3.2800 | 3.6100 | 3.2700 | 3.6100 | 3.6100 | 9,500 |
| Jan 26, 2024 | 3.2100 | 3.4600 | 3.2000 | 3.2870 | 3.2870 | 2,200 |
| Jan 25, 2024 | 3.3000 | 3.4020 | 3.3000 | 3.3000 | 3.3000 | 2,700 |
| Jan 24, 2024 | 3.4500 | 3.4500 | 3.0700 | 3.2700 | 3.2700 | 15,100 |
| Jan 23, 2024 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | 300 |
| Jan 22, 2024 | 3.5000 | 3.5600 | 3.4500 | 3.4500 | 3.4500 | 1,500 |
| Jan 19, 2024 | 3.4000 | 3.5000 | 3.4000 | 3.4750 | 3.4750 | 3,200 |
| Jan 18, 2024 | 3.6200 | 3.6200 | 3.4200 | 3.4200 | 3.4200 | 1,500 |
| Jan 17, 2024 | 3.6600 | 3.6600 | 3.4800 | 3.5000 | 3.5000 | 2,100 |
| Jan 16, 2024 | 3.8200 | 3.8200 | 3.4820 | 3.6600 | 3.6600 | 3,600 |
| Jan 12, 2024 | 3.8570 | 4.0300 | 3.6400 | 3.8400 | 3.8400 | 20,900 |
| Jan 11, 2024 | 3.7700 | 3.8500 | 3.6500 | 3.8500 | 3.8500 | 6,400 |
| Jan 10, 2024 | 3.4700 | 3.8500 | 3.4700 | 3.6600 | 3.6600 | 19,100 |
| Jan 9, 2024 | 3.6200 | 3.6800 | 3.4200 | 3.6500 | 3.6500 | 7,600 |
| Jan 8, 2024 | 3.6800 | 3.6800 | 3.4770 | 3.5730 | 3.5730 | 2,400 |
| Jan 5, 2024 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | - |
| Jan 4, 2024 | 3.4100 | 3.5400 | 3.3700 | 3.4700 | 3.4700 | 2,800 |
| Jan 3, 2024 | 3.5030 | 3.5800 | 3.5000 | 3.5000 | 3.5000 | 4,800 |
| Jan 2, 2024 | 3.6200 | 3.7500 | 3.4220 | 3.5650 | 3.5650 | 1,500 |
| Dec 29, 2023 | 3.6000 | 3.6500 | 3.2800 | 3.4500 | 3.4500 | 7,700 |
| Dec 28, 2023 | 3.5500 | 3.7800 | 3.4800 | 3.6100 | 3.6100 | 10,300 |
| Dec 27, 2023 | 3.3430 | 3.5600 | 3.2110 | 3.5600 | 3.5600 | 5,300 |
| Dec 26, 2023 | 3.2950 | 3.5000 | 3.2950 | 3.4900 | 3.4900 | 3,700 |
| Dec 22, 2023 | 3.2700 | 3.4100 | 3.2700 | 3.4100 | 3.4100 | 5,300 |
| Dec 21, 2023 | 3.1700 | 3.3200 | 3.1700 | 3.2950 | 3.2950 | 2,200 |
| Dec 20, 2023 | 3.3500 | 3.3500 | 3.1100 | 3.2100 | 3.2100 | 3,100 |
| Dec 19, 2023 | 3.5000 | 3.5000 | 3.3200 | 3.4900 | 3.4900 | 4,900 |
| Dec 18, 2023 | 3.4800 | 3.5100 | 3.3400 | 3.3400 | 3.3400 | 15,300 |
| Dec 15, 2023 | 3.7000 | 3.7000 | 3.5100 | 3.5600 | 3.5600 | 9,200 |
| Dec 14, 2023 | 3.6800 | 3.9500 | 3.6800 | 3.7590 | 3.7590 | 4,900 |
| Dec 13, 2023 | 3.6700 | 3.6850 | 3.6600 | 3.6600 | 3.6600 | 1,600 |
| Dec 12, 2023 | 3.5150 | 3.8000 | 3.5150 | 3.6600 | 3.6600 | 3,300 |
| Dec 11, 2023 | 3.9400 | 4.0000 | 3.8800 | 3.8800 | 3.8800 | 6,200 |
| Dec 8, 2023 | 3.9700 | 4.0090 | 3.9200 | 3.9440 | 3.9440 | 2,700 |
| Dec 7, 2023 | 4.3250 | 4.3250 | 4.0000 | 4.1800 | 4.1800 | 4,200 |
| Dec 6, 2023 | 4.1100 | 4.2900 | 4.0700 | 4.2900 | 4.2900 | 6,200 |
| Dec 5, 2023 | 3.7400 | 4.3200 | 3.7300 | 4.0610 | 4.0610 | 13,900 |
| Dec 4, 2023 | 3.5800 | 3.5800 | 3.5300 | 3.5300 | 3.5300 | 900 |
| Dec 1, 2023 | 3.2000 | 3.9000 | 3.2000 | 3.5500 | 3.5500 | 27,500 |
| Nov 30, 2023 | 3.2600 | 3.2750 | 3.1620 | 3.2750 | 3.2750 | 900 |
| Nov 29, 2023 | 3.1100 | 3.3500 | 3.1100 | 3.3500 | 3.3500 | 1,100 |
| Nov 28, 2023 | 3.0800 | 3.2200 | 2.9990 | 3.2200 | 3.2200 | 5,600 |
| Nov 27, 2023 | 3.0700 | 3.2000 | 3.0620 | 3.1000 | 3.1000 | 4,300 |
| Nov 24, 2023 | 3.2200 | 3.2200 | 3.0500 | 3.0500 | 3.0500 | 1,100 |
| Nov 22, 2023 | 3.0110 | 3.1500 | 3.0110 | 3.1300 | 3.1300 | 6,400 |
| Nov 21, 2023 | 2.9900 | 3.2900 | 2.9900 | 3.2140 | 3.2140 | 5,600 |
| Nov 20, 2023 | 3.2000 | 3.2000 | 2.9650 | 2.9650 | 2.9650 | 2,800 |
| Nov 17, 2023 | 3.1000 | 3.2000 | 3.1000 | 3.2000 | 3.2000 | 600 |
| Nov 16, 2023 | 3.0390 | 3.1000 | 3.0390 | 3.0500 | 3.0500 | 3,100 |
| Nov 15, 2023 | 3.1000 | 3.1200 | 3.0900 | 3.1000 | 3.1000 | 3,200 |
| Nov 14, 2023 | 2.8800 | 3.1500 | 2.8700 | 3.1500 | 3.1500 | 1,200 |
| Nov 13, 2023 | 2.8800 | 2.9000 | 2.8800 | 2.9000 | 2.9000 | 800 |
| Nov 10, 2023 | 2.9300 | 2.9500 | 2.9100 | 2.9100 | 2.9100 | 5,200 |
| Nov 9, 2023 | 3.0200 | 3.0200 | 2.9500 | 2.9500 | 2.9500 | 3,400 |
| Nov 8, 2023 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | 700 |
| Nov 7, 2023 | 3.0560 | 3.0560 | 3.0560 | 3.0560 | 3.0560 | 800 |
| Nov 6, 2023 | 3.4500 | 3.4500 | 3.0400 | 3.0400 | 3.0400 | 1,100 |
| Nov 3, 2023 | 3.4500 | 3.4500 | 3.2500 | 3.2500 | 3.2500 | 800 |
| Nov 2, 2023 | 3.4900 | 3.4900 | 3.4000 | 3.4450 | 3.4450 | 2,500 |
| Nov 1, 2023 | 3.0000 | 3.0000 | 2.9500 | 2.9700 | 2.9700 | 1,800 |
| Oct 31, 2023 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 700 |
| Oct 30, 2023 | 3.1800 | 3.2300 | 3.1700 | 3.2300 | 3.2300 | 1,400 |
| Oct 27, 2023 | 3.1300 | 3.1300 | 3.0100 | 3.1220 | 3.1220 | 800 |
| Oct 26, 2023 | 3.0600 | 3.0700 | 3.0600 | 3.0600 | 3.0600 | 1,000 |
| Oct 25, 2023 | 3.2500 | 3.2800 | 3.1800 | 3.1800 | 3.1800 | 5,700 |
| Oct 24, 2023 | 3.4000 | 3.4500 | 3.2110 | 3.3350 | 3.3350 | 4,400 |
| Oct 23, 2023 | 3.5500 | 3.5500 | 3.4000 | 3.4510 | 3.4510 | 6,100 |
| Oct 20, 2023 | 3.7740 | 3.7740 | 3.7740 | 3.7740 | 3.7740 | - |
| Oct 19, 2023 | 3.8280 | 3.8280 | 3.7250 | 3.7740 | 3.7740 | 5,400 |
| Oct 18, 2023 | 3.9500 | 3.9500 | 3.7500 | 3.7500 | 3.7500 | 3,700 |
| Oct 17, 2023 | 4.0000 | 4.0500 | 4.0000 | 4.0000 | 4.0000 | 2,400 |
| Oct 16, 2023 | 4.1800 | 4.2050 | 4.0000 | 4.0100 | 4.0100 | 1,900 |
| Oct 13, 2023 | 4.2590 | 4.2590 | 4.0350 | 4.2380 | 4.2380 | 1,800 |
| Oct 12, 2023 | 4.0800 | 4.1550 | 4.0300 | 4.0300 | 4.0300 | 2,000 |
| Oct 11, 2023 | 4.2180 | 4.5000 | 4.0640 | 4.3900 | 4.3900 | 4,100 |
| Oct 10, 2023 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 400 |
| Oct 9, 2023 | 4.1500 | 4.1500 | 4.0000 | 4.0000 | 4.0000 | 700 |
| Oct 6, 2023 | 4.0600 | 4.2050 | 3.9900 | 4.1500 | 4.1500 | 14,400 |
| Oct 5, 2023 | 4.3000 | 4.3500 | 4.0800 | 4.1000 | 4.1000 | 2,300 |
| Oct 4, 2023 | 4.2300 | 4.4600 | 4.2300 | 4.3540 | 4.3540 | 6,800 |
| Oct 3, 2023 | 4.3500 | 4.3560 | 4.1800 | 4.3300 | 4.3300 | 4,100 |
| Oct 2, 2023 | 4.8800 | 4.8800 | 4.3900 | 4.3900 | 4.3900 | 8,800 |
| Sep 29, 2023 | 4.6520 | 4.9100 | 4.6520 | 4.9000 | 4.9000 | 1,700 |
| Sep 28, 2023 | 5.6400 | 5.6400 | 4.9300 | 4.9700 | 4.9700 | 8,800 |
| Sep 27, 2023 | 5.7000 | 5.7550 | 5.6400 | 5.6490 | 5.6490 | 4,600 |
| Sep 26, 2023 | 5.6200 | 5.8130 | 5.6200 | 5.7000 | 5.7000 | 2,700 |
| Sep 25, 2023 | 5.7700 | 5.7700 | 5.6430 | 5.6600 | 5.6600 | 7,300 |
| Sep 22, 2023 | 5.7840 | 5.7850 | 5.6600 | 5.6800 | 5.6800 | 8,500 |
| Sep 21, 2023 | 5.7650 | 5.8960 | 5.6000 | 5.8900 | 5.8900 | 15,500 |
| Sep 20, 2023 | 5.7000 | 5.9700 | 5.5770 | 5.6950 | 5.6950 | 7,500 |
| Sep 19, 2023 | 5.2100 | 5.6800 | 5.1900 | 5.6500 | 5.6500 | 14,800 |
| Sep 18, 2023 | 5.3250 | 5.5740 | 5.1500 | 5.4800 | 5.4800 | 20,000 |
| Sep 15, 2023 | 5.0200 | 5.4400 | 5.0200 | 5.2300 | 5.2300 | 36,100 |
| Sep 14, 2023 | 4.8500 | 5.0020 | 4.7600 | 5.0020 | 5.0020 | 9,600 |
| Sep 13, 2023 | 4.5500 | 4.9200 | 4.5500 | 4.8400 | 4.8400 | 17,200 |
| Sep 12, 2023 | 4.6250 | 4.7200 | 4.5000 | 4.5400 | 4.5400 | 5,600 |
| Sep 11, 2023 | 4.4100 | 4.6950 | 4.3900 | 4.6300 | 4.6300 | 32,000 |
| Sep 8, 2023 | 4.2100 | 4.4900 | 4.2100 | 4.4100 | 4.4100 | 6,000 |
| Sep 7, 2023 | 4.2500 | 4.3400 | 4.2100 | 4.2100 | 4.2100 | 15,500 |
| Sep 6, 2023 | 4.2000 | 4.2200 | 4.1500 | 4.2100 | 4.2100 | 9,400 |
| Sep 5, 2023 | 4.5000 | 4.5860 | 4.2000 | 4.2450 | 4.2450 | 48,000 |
| Sep 1, 2023 | 4.1660 | 4.4900 | 4.1660 | 4.3700 | 4.3700 | 29,100 |
| Aug 31, 2023 | 3.8400 | 4.3000 | 3.8100 | 4.0100 | 4.0100 | 36,500 |
| Aug 30, 2023 | 3.9500 | 4.0000 | 3.8000 | 3.8500 | 3.8500 | 13,800 |
| Aug 29, 2023 | 3.9500 | 4.0770 | 3.7200 | 3.7600 | 3.7600 | 11,800 |
| Aug 28, 2023 | 3.8700 | 4.0800 | 3.8700 | 3.9100 | 3.9100 | 21,700 |
| Aug 25, 2023 | 3.8000 | 3.8700 | 3.8000 | 3.8000 | 3.8000 | 2,400 |
| Aug 24, 2023 | 3.7400 | 3.8400 | 3.7400 | 3.7700 | 3.7700 | 3,300 |
| Aug 23, 2023 | 3.7200 | 3.7500 | 3.7100 | 3.7200 | 3.7200 | 4,900 |
| Aug 22, 2023 | 3.6000 | 3.9500 | 3.6000 | 3.7000 | 3.7000 | 2,400 |
| Aug 21, 2023 | 3.6000 | 3.8000 | 3.6000 | 3.6000 | 3.6000 | 4,700 |
| Aug 18, 2023 | 3.8500 | 3.9000 | 3.5500 | 3.5600 | 3.5600 | 9,200 |
| Aug 17, 2023 | 3.9800 | 3.9800 | 3.8150 | 3.8200 | 3.8200 | 1,800 |
| Aug 16, 2023 | 3.8200 | 4.0400 | 3.7800 | 3.7900 | 3.7900 | 13,700 |
| Aug 15, 2023 | 3.6880 | 3.6880 | 3.6880 | 3.6880 | 3.6880 | 500 |
| Aug 14, 2023 | 3.7200 | 3.7200 | 3.6500 | 3.6500 | 3.6500 | 5,200 |
| Aug 11, 2023 | 3.8600 | 3.8900 | 3.6300 | 3.6400 | 3.6400 | 5,900 |
| Aug 10, 2023 | 3.6100 | 3.8330 | 3.6000 | 3.6100 | 3.6100 | 8,900 |
| Aug 9, 2023 | 3.6000 | 3.8100 | 3.6000 | 3.6000 | 3.6000 | 5,300 |
| Aug 8, 2023 | 3.5800 | 3.7840 | 3.5800 | 3.5900 | 3.5900 | 1,500 |
| Aug 7, 2023 | 3.7000 | 3.8800 | 3.6000 | 3.6000 | 3.6000 | 6,700 |
| Aug 4, 2023 | 3.8700 | 3.8700 | 3.6600 | 3.8400 | 3.8400 | 4,900 |
| Aug 3, 2023 | 3.8000 | 3.8500 | 3.7700 | 3.8400 | 3.8400 | 2,400 |
| Aug 2, 2023 | 3.7900 | 3.8710 | 3.7410 | 3.8710 | 3.8710 | 1,200 |
| Aug 1, 2023 | 3.8200 | 3.8700 | 3.7630 | 3.8700 | 3.8700 | 700 |
| Jul 31, 2023 | 3.7700 | 3.8900 | 3.7700 | 3.8900 | 3.8900 | 3,000 |
| Jul 28, 2023 | 3.8800 | 3.9300 | 3.7200 | 3.7600 | 3.7600 | 8,600 |
| Jul 27, 2023 | 4.0700 | 4.3290 | 3.7300 | 3.8500 | 3.8500 | 26,000 |
| Jul 26, 2023 | 4.3200 | 4.3200 | 3.9500 | 4.1390 | 4.1390 | 7,300 |
| Jul 25, 2023 | 4.3100 | 4.3520 | 4.0700 | 4.1700 | 4.1700 | 9,300 |
| Jul 24, 2023 | 4.2300 | 4.3220 | 4.0520 | 4.2500 | 4.2500 | 7,100 |
| Jul 21, 2023 | 3.9000 | 4.3000 | 3.8500 | 4.1400 | 4.1400 | 29,300 |
| Jul 20, 2023 | 3.9700 | 4.1400 | 3.8900 | 3.8900 | 3.8900 | 12,800 |
| Jul 19, 2023 | 3.7100 | 4.4300 | 3.7100 | 3.9280 | 3.9280 | 47,600 |
| Jul 18, 2023 | 3.7500 | 3.8530 | 3.6670 | 3.7800 | 3.7800 | 7,500 |
| Jul 17, 2023 | 3.7800 | 3.8400 | 3.7100 | 3.7600 | 3.7600 | 2,700 |
| Jul 14, 2023 | 4.1600 | 4.1600 | 3.5900 | 3.6400 | 3.6400 | 21,200 |
| Jul 13, 2023 | 4.2600 | 4.3400 | 3.8900 | 4.0000 | 4.0000 | 20,900 |
| Jul 12, 2023 | 4.1500 | 5.6700 | 3.4700 | 4.2000 | 4.2000 | 302,200 |
| Jul 11, 2023 | 3.3300 | 4.3700 | 3.3000 | 4.1700 | 4.1700 | 104,700 |
| Jul 10, 2023 | 3.4700 | 3.4700 | 3.2700 | 3.3800 | 3.3800 | 5,900 |
| Jul 7, 2023 | 3.1600 | 3.5000 | 3.1000 | 3.4700 | 3.4700 | 8,400 |
| Jul 6, 2023 | 3.2600 | 3.2900 | 2.9300 | 3.2900 | 3.2900 | 2,500 |
| Jul 5, 2023 | 3.1800 | 3.3200 | 3.1800 | 3.2360 | 3.2360 | 7,300 |
| Jul 3, 2023 | 3.2800 | 3.2800 | 3.1160 | 3.1370 | 3.1370 | 1,500 |
| Jun 30, 2023 | 3.1600 | 3.2790 | 3.0500 | 3.2790 | 3.2790 | 10,200 |
| Jun 29, 2023 | 3.1700 | 3.1700 | 3.0500 | 3.0700 | 3.0700 | 4,200 |
| Jun 28, 2023 | 3.3500 | 3.3500 | 3.0200 | 3.0200 | 3.0200 | 2,700 |
| Jun 27, 2023 | 3.2200 | 3.2500 | 3.1000 | 3.1200 | 3.1200 | 5,400 |
| Jun 26, 2023 | 3.2500 | 3.2500 | 3.1000 | 3.1000 | 3.1000 | 700 |
| Jun 23, 2023 | 3.2500 | 3.3100 | 2.9300 | 3.1800 | 3.1800 | 17,400 |
| Jun 22, 2023 | 3.2300 | 3.2500 | 3.0890 | 3.2500 | 3.2500 | 1,100 |
| Jun 21, 2023 | 3.2300 | 3.4300 | 3.2100 | 3.2300 | 3.2300 | 3,000 |
| Jun 20, 2023 | 3.2900 | 3.4700 | 3.2900 | 3.4700 | 3.4700 | 5,500 |
| Jun 16, 2023 | 3.2000 | 3.3900 | 3.0100 | 3.3900 | 3.3900 | 10,000 |
| Jun 15, 2023 | 3.2900 | 3.2900 | 3.0200 | 3.1900 | 3.1900 | 6,200 |
| Jun 14, 2023 | 3.4600 | 3.4600 | 3.1900 | 3.1900 | 3.1900 | 8,000 |
| Jun 13, 2023 | 3.3000 | 3.4800 | 3.2350 | 3.4800 | 3.4800 | 6,100 |
| Jun 12, 2023 | 3.3100 | 3.3100 | 3.1710 | 3.1710 | 3.1710 | 1,500 |
| Jun 9, 2023 | 3.1500 | 3.3300 | 3.1500 | 3.2900 | 3.2900 | 12,100 |
| Jun 8, 2023 | 3.2830 | 3.4400 | 3.2300 | 3.2350 | 3.2350 | 5,900 |
| Jun 7, 2023 | 3.3000 | 3.4300 | 3.2100 | 3.3300 | 3.3300 | 28,300 |
| Jun 6, 2023 | 3.0900 | 3.3730 | 2.9600 | 3.3100 | 3.3100 | 23,900 |
| Jun 5, 2023 | 3.1800 | 3.1900 | 3.0710 | 3.1550 | 3.1550 | 10,400 |
| Jun 2, 2023 | 3.0100 | 3.1900 | 2.9900 | 3.1900 | 3.1900 | 7,000 |
| Jun 1, 2023 | 2.9000 | 3.0000 | 2.8210 | 2.9100 | 2.9100 | 16,700 |
| May 31, 2023 | 3.2000 | 3.3150 | 2.9130 | 2.9850 | 2.9850 | 21,700 |
| May 30, 2023 | 3.1100 | 3.2400 | 3.1100 | 3.1900 | 3.1900 | 10,300 |
| May 26, 2023 | 3.4900 | 3.4900 | 3.0700 | 3.1400 | 3.1400 | 39,600 |
| May 25, 2023 | 3.1100 | 3.5400 | 3.1100 | 3.4500 | 3.4500 | 83,700 |
| May 24, 2023 | 2.9800 | 3.2100 | 2.9400 | 3.1300 | 3.1300 | 33,200 |
| May 23, 2023 | 2.8700 | 3.1500 | 2.8300 | 2.9800 | 2.9800 | 61,400 |
| May 22, 2023 | 2.7200 | 2.9040 | 2.7200 | 2.8300 | 2.8300 | 26,100 |
| May 19, 2023 | 2.7800 | 3.3700 | 2.6500 | 2.7800 | 2.7800 | 327,400 |
| May 18, 2023 | 2.8000 | 2.9100 | 2.5500 | 2.6600 | 2.6600 | 54,100 |
| May 17, 2023 | 2.9000 | 3.2300 | 2.7910 | 2.8800 | 2.8800 | 78,300 |
| May 16, 2023 | 3.2000 | 3.4100 | 2.7500 | 2.9300 | 2.9300 | 118,100 |
| May 15, 2023 | 1:10 Stock Splits | |||||
| May 15, 2023 | 2.8600 | 4.9100 | 2.7900 | 3.3100 | 3.3100 | 368,600 |
| May 12, 2023 | 4.1000 | 4.1000 | 2.6000 | 3.3000 | 3.3000 | 72,080 |
| May 11, 2023 | 4.0000 | 4.3800 | 4.0000 | 4.0000 | 4.0000 | 1,380 |
| May 10, 2023 | 4.1800 | 4.2100 | 4.0000 | 4.0200 | 4.0200 | 2,610 |
| May 9, 2023 | 4.1000 | 4.4000 | 4.1000 | 4.1000 | 4.1000 | 910 |
| May 8, 2023 | 4.8000 | 4.8000 | 4.0300 | 4.2500 | 4.2500 | 2,930 |
| May 5, 2023 | 4.4000 | 4.6200 | 4.3000 | 4.3300 | 4.3300 | 2,590 |
| May 4, 2023 | 4.7000 | 4.8500 | 4.3000 | 4.4800 | 4.4800 | 12,190 |
| May 3, 2023 | 4.2500 | 4.4800 | 4.2000 | 4.2000 | 4.2000 | 3,100 |
| May 2, 2023 | 4.2000 | 4.4100 | 4.0000 | 4.0300 | 4.0300 | 2,280 |
| May 1, 2023 | 4.2200 | 4.6000 | 4.2000 | 4.3000 | 4.3000 | 2,280 |
| Apr 28, 2023 | 4.4900 | 4.6400 | 4.1000 | 4.2000 | 4.2000 | 2,740 |
| Apr 27, 2023 | 4.5000 | 4.5000 | 4.2000 | 4.2000 | 4.2000 | 1,970 |
| Apr 26, 2023 | 4.6200 | 4.7900 | 4.3100 | 4.3100 | 4.3100 | 560 |
| Apr 25, 2023 | 4.3100 | 4.7900 | 4.3100 | 4.4000 | 4.4000 | 1,130 |
Related Tickers
AKTX Akari Therapeutics, Plc
1.1900
-2.46%
VRAX Virax Biolabs Group Limited
0.6636
+0.85%
VRPX Virpax Pharmaceuticals, Inc.
3.1700
+0.63%
THAR Tharimmune, Inc.
0.3720
-1.85%
VTVT vTv Therapeutics Inc.
25.50
+4.81%
QNRX Quoin Pharmaceuticals, Ltd.
0.6321
-5.30%
HOTH Hoth Therapeutics, Inc.
1.1700
-1.68%
KRBP Kiromic BioPharma, Inc.
2.7100
+2.65%
FWBI First Wave BioPharma, Inc.
3.0200
-3.21%
SNTI Senti Biosciences, Inc.
0.2809
-6.05%