Xenetic Biosciences Inc (XBIO)
3.896
-0.15
(-3.62%)
USD |
NASDAQ |
May 10, 16:00
3.81
-0.09
(-2.19%)
After-Hours: 20:00
Xenetic Biosciences Price: 3.896 for May 10, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 10, 2024 | 4.00 | 4.00 | 3.81 | 3.896 | 3379.00 |
May 09, 2024 | 4.20 | 4.20 | 3.90 | 4.042 | 1148.00 |
May 08, 2024 | 3.83 | 3.925 | 3.83 | 3.925 | 1695.00 |
May 07, 2024 | 4.201 | 4.201 | 3.85 | 3.85 | 3398.00 |
May 06, 2024 | 3.850 | 4.193 | 3.81 | 3.96 | 10893.00 |
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 |
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
145.20
Maximum
May 15 2019
14.16
Average
9.42
Median
Feb 17 2022
Price Benchmarks
Perspective Therapeutics Inc | 1.75 |
Electromed Inc | 17.21 |
Xtant Medical Holdings Inc | 0.8103 |
Asensus Surgical Inc | 0.2703 |
Myomo Inc | 3.83 |
Price Related Metrics
PS Ratio | 2.344 |
Price to Book Value | 0.6128 |
Earnings Yield | -70.59% |
Market Cap | 6.002M |