Xenetic Biosciences, Inc. XBIO
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$2,24-0,08 (-3,45 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $2,21 | -4,74 % | $2,34 | $2,34 | $2,21 | 9,04K |
| 2026-09-30 | $2,32 | +2,65 % | $2,26 | $2,34 | $2,22 | 30,40K |
| 2026-09-29 | $2,26 | -3,00 % | $2,34 | $2,35 | $2,25 | 12,30K |
| 2026-09-28 | $2,33 | -2,51 % | $2,37 | $2,47 | $2,23 | 34,70K |
| 2026-09-25 | $2,39 | -3,24 % | $2,42 | $2,53 | $2,33 | 50,70K |
| 2026-09-24 | $2,47 | -1,98 % | $2,56 | $2,56 | $2,28 | 64,00K |
| 2026-09-23 | $2,52 | -1,95 % | $2,65 | $2,65 | $2,43 | 90,30K |
| 2026-09-22 | $2,57 | -14,05 % | $2,99 | $2,99 | $2,44 | 152,60K |
| 2026-09-21 | $2,99 | +7,94 % | $2,81 | $3,10 | $2,80 | 145,60K |
| 2026-09-18 | $2,77 | +12,60 % | $2,50 | $2,80 | $2,30 | 413,70K |
| 2026-09-17 | $2,46 | +12,33 % | $2,27 | $2,46 | $2,15 | 667,70K |
| 2026-09-16 | $2,19 | -48,71 % | $2,75 | $2,79 | $1,87 | 1,51M |
| 2026-09-15 | $4,27 | -1,39 % | $4,33 | $4,33 | $4,09 | 5,90K |
| 2026-09-14 | $4,33 | +11,03 % | $4,00 | $4,33 | $3,85 | 66,80K |
| 2026-09-11 | $3,90 | -4,18 % | $4,07 | $4,11 | $3,84 | 37,70K |
| 2026-09-10 | $4,07 | -3,44 % | $4,15 | $4,20 | $4,06 | 15,50K |
| 2026-09-09 | $4,22 | -1,52 % | $4,26 | $4,30 | $4,11 | 26,80K |
| 2026-09-08 | $4,28 | -8,35 % | $4,67 | $4,76 | $4,00 | 86,00K |
| 2026-09-04 | $4,67 | +0,86 % | $4,73 | $4,90 | $4,41 | 79,20K |
| 2026-09-03 | $4,63 | +8,94 % | $4,27 | $4,94 | $4,27 | 139,10K |
| 2026-09-02 | $4,25 | +0,47 % | $4,23 | $4,43 | $4,08 | 24,90K |
| 2026-09-01 | $4,23 | +0,95 % | $4,20 | $4,25 | $4,00 | 25,90K |
| 2026-08-31 | $4,19 | +5,28 % | $3,99 | $4,30 | $3,95 | 30,20K |
| 2026-08-28 | $3,98 | +0,25 % | $4,01 | $4,06 | $3,90 | 19,60K |
| 2026-08-27 | $3,97 | +2,85 % | $3,91 | $4,00 | $3,86 | 23,90K |
| 2026-08-26 | $3,86 | +1,05 % | $3,78 | $3,88 | $3,70 | 22,40K |
| 2026-08-25 | $3,82 | +0,26 % | $3,81 | $3,82 | $3,58 | 27,40K |
| 2026-08-24 | $3,81 | +6,13 % | $3,74 | $4,05 | $3,53 | 102,70K |
| 2026-08-21 | $3,59 | +5,90 % | $3,36 | $3,73 | $3,18 | 83,50K |
| 2026-08-20 | $3,39 | +0,89 % | $3,41 | $3,41 | $3,28 | 9,30K |
| 2026-08-19 | $3,36 | +3,38 % | $3,24 | $3,36 | $3,18 | 14,60K |
| 2026-08-18 | $3,25 | -0,31 % | $3,22 | $3,25 | $3,18 | 5,50K |
| 2026-08-17 | $3,26 | -0,61 % | $3,27 | $3,27 | $3,18 | 10,70K |
| 2026-08-14 | $3,28 | -0,30 % | $3,16 | $3,28 | $3,16 | 6,70K |
| 2026-08-13 | $3,29 | -0,30 % | $3,28 | $3,30 | $3,11 | 11,30K |
| 2026-08-12 | $3,30 | +2,48 % | $3,30 | $3,30 | $3,16 | 13,10K |
| 2026-08-11 | $3,22 | +4,21 % | $3,09 | $3,29 | $3,06 | 22,30K |
| 2026-08-10 | $3,09 | -2,52 % | $3,11 | $3,17 | $3,02 | 31,40K |
| 2026-08-07 | $3,17 | +11,23 % | $2,87 | $3,25 | $2,78 | 814,10K |
| 2026-08-06 | $2,85 | -3,72 % | $2,93 | $2,96 | $2,84 | 19,00K |
| 2026-08-05 | $2,96 | +5,34 % | $2,85 | $2,97 | $2,73 | 65,70K |
| 2026-08-04 | $2,81 | +5,64 % | $2,79 | $2,98 | $2,74 | 68,00K |
| 2026-08-03 | $2,66 | +4,93 % | $2,71 | $2,79 | $2,48 | 128,90K |
| 2026-07-31 | $2,54 | -0,59 % | $2,53 | $2,63 | $2,53 | 8,80K |
| 2026-07-30 | $2,55 | +2,82 % | $2,44 | $2,55 | $2,41 | 10,30K |
| 2026-07-29 | $2,48 | -0,80 % | $2,53 | $2,53 | $2,40 | 2,30K |
| 2026-07-28 | $2,50 | 0,00 % | $2,54 | $2,55 | $2,37 | 18,90K |
| 2026-07-27 | $2,50 | -5,30 % | $2,51 | $2,57 | $2,50 | 3,10K |
| 2026-07-24 | $2,64 | -1,68 % | $2,57 | $2,73 | $2,45 | 56,30K |
| 2026-07-23 | $2,68 | +0,56 % | $2,64 | $2,72 | $2,55 | 21,70K |
| 2026-07-22 | $2,67 | -1,11 % | $2,72 | $2,75 | $2,66 | 6,50K |
| 2026-07-21 | $2,70 | -3,91 % | $2,89 | $2,99 | $2,68 | 40,20K |
| 2026-07-20 | $2,81 | +1,01 % | $2,86 | $2,96 | $2,80 | 8,90K |
| 2026-07-17 | $2,78 | -1,00 % | $2,81 | $2,95 | $2,77 | 13,90K |
| 2026-07-16 | $2,81 | -3,10 % | $2,78 | $2,89 | $2,72 | 13,50K |
| 2026-07-15 | $2,90 | -3,33 % | $2,99 | $2,99 | $2,89 | 20,20K |
| 2026-07-14 | $3,00 | +6,38 % | $2,75 | $3,07 | $2,75 | 21,80K |
| 2026-07-13 | $2,82 | +3,11 % | $2,72 | $2,84 | $2,70 | 11,40K |
| 2026-07-10 | $2,73 | -1,44 % | $2,70 | $2,74 | $2,70 | 5,60K |
| 2026-07-09 | $2,78 | +2,40 % | $2,74 | $2,85 | $2,69 | 38,80K |
| 2026-07-08 | $2,71 | -6,23 % | $2,83 | $2,83 | $2,67 | 17,20K |
| 2026-07-07 | $2,89 | +1,40 % | $2,96 | $2,96 | $2,84 | 13,90K |
| 2026-07-06 | $2,85 | +2,89 % | $2,83 | $2,95 | $2,78 | 14,80K |
| 2026-07-02 | $2,77 | -5,78 % | $2,94 | $3,12 | $2,76 | 12,20K |
| 2026-07-01 | $2,94 | +1,03 % | $2,88 | $2,94 | $2,85 | 8,20K |
| 2026-06-30 | $2,91 | +2,11 % | $2,96 | $3,05 | $2,74 | 51,20K |
| 2026-06-29 | $2,85 | -3,23 % | $2,93 | $3,01 | $2,85 | 5,30K |
| 2026-06-26 | $2,94 | +4,43 % | $2,89 | $3,03 | $2,89 | 9,10K |
| 2026-06-25 | $2,82 | -2,76 % | $2,97 | $2,97 | $2,82 | 1,60K |
| 2026-06-24 | $2,90 | 0,00 % | $2,89 | $2,97 | $2,86 | 20,50K |
| 2026-06-23 | $2,90 | -1,36 % | $2,75 | $2,95 | $2,75 | 28,40K |
| 2026-06-22 | $2,94 | +5,00 % | $2,76 | $2,94 | $2,76 | 11,30K |
| 2026-06-18 | $2,80 | -6,98 % | $3,07 | $3,07 | $2,80 | 8,00K |
| 2026-06-17 | $3,01 | -1,63 % | $3,00 | $3,07 | $3,00 | 4,90K |
| 2026-06-16 | $3,06 | -5,56 % | $3,23 | $3,23 | $3,05 | 59,60K |
| 2026-06-15 | $3,24 | +1,25 % | $3,21 | $3,29 | $3,20 | 20,50K |
| 2026-06-12 | $3,20 | +6,67 % | $3,03 | $3,27 | $3,03 | 46,70K |
| 2026-06-11 | $3,00 | 0,00 % | $3,01 | $3,12 | $3,00 | 7,70K |
| 2026-06-10 | $3,00 | -2,69 % | $3,00 | $3,06 | $2,99 | 7,00K |
| 2026-06-09 | $3,08 | -0,23 % | $3,08 | $3,09 | $3,00 | 5,90K |
| 2026-06-08 | $3,09 | 0,00 % | $3,11 | $3,25 | $3,09 | 6,10K |
| 2026-06-05 | $3,09 | -9,91 % | $3,34 | $3,40 | $3,01 | 11,80K |
| 2026-06-04 | $3,43 | +2,69 % | $3,34 | $3,49 | $3,34 | 58,10K |
| 2026-06-03 | $3,34 | -1,18 % | $3,34 | $3,43 | $3,34 | 16,10K |
| 2026-06-02 | $3,38 | +2,11 % | $3,29 | $3,45 | $3,28 | 39,50K |
| 2026-06-01 | $3,31 | +5,08 % | $3,19 | $3,31 | $3,05 | 31,00K |
| 2026-05-29 | $3,15 | +2,27 % | $3,07 | $3,15 | $3,06 | 6,40K |
| 2026-05-28 | $3,08 | 0,00 % | $3,05 | $3,08 | $2,92 | 9,90K |
| 2026-05-27 | $3,08 | +0,46 % | $3,09 | $3,09 | $3,01 | 4,00K |
| 2026-05-26 | $3,07 | +1,22 % | $3,04 | $3,10 | $2,98 | 12,00K |