Xenetic Biosciences Inc (XBIO)
4.27
+0.37
(+9.49%)
USD |
NASDAQ |
May 03, 16:00
4.06
-0.21
(-4.92%)
After-Hours: 20:00
Xenetic Biosciences Price: 4.27 for May 3, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 03, 2024 | 3.850 | 4.27 | 3.814 | 4.27 | 5746.00 |
| May 02, 2024 | 3.95 | 4.02 | 3.90 | 3.90 | 1052.00 |
| May 01, 2024 | 4.34 | 4.34 | 3.820 | 4.135 | 3489.00 |
| Apr 30, 2024 | 4.00 | 4.34 | 3.77 | 4.30 | 3284.00 |
| Apr 29, 2024 | 3.97 | 4.178 | 3.80 | 4.00 | 3998.00 |
| Apr 26, 2024 | 3.990 | 4.130 | 3.990 | 4.090 | 667.00 |
| Apr 25, 2024 | 3.80 | 3.975 | 3.75 | 3.776 | 1657.00 |
| Apr 24, 2024 | 3.85 | 3.85 | 3.85 | 3.85 | 0.000 |
| Apr 23, 2024 | 3.945 | 4.141 | 3.81 | 3.85 | 2719.00 |
| Apr 22, 2024 | 4.06 | 4.10 | 3.76 | 3.76 | 7200.00 |
| Apr 19, 2024 | 3.98 | 4.20 | 3.98 | 4.20 | 767.00 |
| Apr 18, 2024 | 3.92 | 4.39 | 3.92 | 4.14 | 7906.00 |
| Apr 17, 2024 | 4.300 | 4.300 | 3.812 | 3.86 | 2773.00 |
| Apr 16, 2024 | 3.91 | 4.015 | 3.82 | 4.015 | 2611.00 |
| Apr 15, 2024 | 4.11 | 4.315 | 4.11 | 4.14 | 9138.00 |
| Apr 12, 2024 | 4.46 | 4.46 | 4.33 | 4.33 | 1419.00 |
| Apr 11, 2024 | 4.56 | 4.56 | 4.340 | 4.429 | 7140.00 |
| Apr 10, 2024 | 4.64 | 4.686 | 4.64 | 4.686 | 5272.00 |
| Apr 09, 2024 | 4.66 | 4.73 | 4.65 | 4.72 | 1528.00 |
| Apr 08, 2024 | 4.62 | 4.74 | 4.62 | 4.65 | 3917.00 |
| Apr 05, 2024 | 4.48 | 4.640 | 4.410 | 4.63 | 2487.00 |
| Apr 04, 2024 | 4.71 | 4.71 | 4.400 | 4.400 | 3481.00 |
| Apr 03, 2024 | 4.39 | 4.64 | 4.31 | 4.62 | 31818.00 |
| Apr 02, 2024 | 4.15 | 4.467 | 4.15 | 4.39 | 20170.00 |
| Apr 01, 2024 | 3.806 | 4.20 | 3.806 | 4.20 | 18346.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
2.66
Minimum
May 18 2023
171.60
Maximum
May 06 2019
14.78
Average
9.50
Median
Apr 27 2020
Price Benchmarks
| Perspective Therapeutics Inc | 1.81 |
| Electromed Inc | 18.50 |
| Xtant Medical Holdings Inc | 0.85 |
| Asensus Surgical Inc | 0.241 |
| Myomo Inc | 3.76 |
Price Related Metrics
| PS Ratio | 2.569 |
| Price to Book Value | 0.6717 |
| Earnings Yield | -64.40% |
| Market Cap | 6.579M |