$XBIO: Xenetic Biosciences, Inc. - Common Stock
| |
2022-05-30
| | XBIO | 2022-05-30 00:08:50 | | 0.79 | 0.71 | 9.09% | 2022-05-31
| | XBIO | 2022-05-31 04:02:10 | | 3.20 | 0.00 | 8.33% | | XBIO | 2022-05-31 07:05:39 | | 2.90 | 0.66 | 8.33% | | XBIO | 2022-05-31 08:01:43 | | 0.74 | 0.66 | 8.33% | | XBIO | 2022-05-31 10:02:24 | | 0.74 | 0.74 | 8.33% | | XBIO | 2022-05-31 12:02:02 | | 0.77 | 0.75 | 8.33% | | XBIO | 2022-05-31 13:02:09 | | 0.80 | 0.80 | 8.33% | | XBIO | 2022-05-31 14:02:07 | | 0.80 | 0.77 | 8.33% | | XBIO | 2022-05-31 16:01:48 | | 0.80 | 0.75 | 8.33% | | XBIO | 2022-05-31 19:03:37 | | 0.79 | 0.71 | 9.09% | | XBIO | 2022-05-31 20:01:55 | | 0.00 | 0.00 | 9.09% | | XBIO | 2022-05-31 22:01:53 | | 0.80 | 0.75 | 5.48% | 2022-06-01
| | XBIO | 2022-06-01 04:02:11 | | 1.88 | 0.00 | 5.19% | | XBIO | 2022-06-01 07:02:08 | | 1.88 | 0.75 | 5.19% | | XBIO | 2022-06-01 08:02:21 | | 0.82 | 0.75 | 5.19% | | XBIO | 2022-06-01 09:02:05 | | 0.81 | 0.75 | 5.19% | | XBIO | 2022-06-01 10:02:22 | | 0.80 | 0.73 | 5.19% | | XBIO | 2022-06-01 11:02:13 | | 0.80 | 0.77 | 5.19% | | XBIO | 2022-06-01 12:02:11 | | 0.79 | 0.77 | 5.19% | | XBIO | 2022-06-01 13:02:32 | | 0.79 | 0.75 | 5.19% | | XBIO | 2022-06-01 14:02:19 | | 0.79 | 0.76 | 5.19% | | XBIO | 2022-06-01 15:02:01 | | 0.79 | 0.78 | 5.19% | | XBIO | 2022-06-01 16:02:21 | | 0.80 | 0.75 | 5.19% | | XBIO | 2022-06-01 18:03:19 | | 0.82 | 0.00 | 5.19% | | XBIO | 2022-06-01 19:06:23 | | 0.80 | 0.75 | 5.48% | | XBIO | 2022-06-01 20:01:59 | | 0.00 | 0.00 | 5.48% | | XBIO | 2022-06-01 22:02:11 | | 0.82 | 0.71 | -1.25% | 2022-06-02
| | XBIO | 2022-06-02 04:02:08 | | 1.88 | 0.00 | -1.27% | | XBIO | 2022-06-02 08:02:37 | | 1.88 | 0.75 | -1.27% | | XBIO | 2022-06-02 09:02:32 | | 0.86 | 0.75 | -1.27% | | XBIO | 2022-06-02 10:02:26 | | 0.77 | 0.76 | -1.27% | | XBIO | 2022-06-02 12:01:54 | | 0.79 | 0.77 | -1.27% | | XBIO | 2022-06-02 15:02:01 | | 0.78 | 0.77 | -1.27% | | XBIO | 2022-06-02 16:02:39 | | 0.81 | 0.75 | -1.27% | | XBIO | 2022-06-02 19:06:50 | | 0.81 | 0.75 | -1.25% | | XBIO | 2022-06-02 20:02:23 | | 0.00 | 0.00 | -1.25% | | XBIO | 2022-06-02 22:01:47 | | 0.00 | 0.00 | -1.32% | | XBIO | 2022-06-02 23:02:04 | | 0.81 | 0.75 | -1.32% | 2022-06-03
| | XBIO | 2022-06-03 04:02:17 | | 0.81 | 0.75 | -1.30% | | XBIO | 2022-06-03 05:01:57 | | 1.99 | 0.00 | -1.30% | | XBIO | 2022-06-03 09:02:09 | | 0.82 | 0.71 | -1.30% | | XBIO | 2022-06-03 10:02:14 | | 0.77 | 0.75 | -1.30% | | XBIO | 2022-06-03 11:01:57 | | 0.77 | 0.76 | -1.30% | | XBIO | 2022-06-03 12:01:59 | | 0.77 | 0.75 | -1.30% | | XBIO | 2022-06-03 13:02:00 | | 0.77 | 0.76 | -1.30% | | XBIO | 2022-06-03 14:02:36 | | 0.77 | 0.75 | -1.30% | | XBIO | 2022-06-03 15:02:23 | | 0.78 | 0.75 | -1.30% | | XBIO | 2022-06-03 16:02:10 | | 0.83 | 0.75 | -1.30% | | XBIO | 2022-06-03 19:05:35 | | 0.81 | 0.75 | -1.32% | | XBIO | 2022-06-03 20:01:54 | | 0.00 | 0.00 | -1.32% | | XBIO | 2022-06-03 22:02:09 | | 0.83 | 0.75 | -1.30% | 2022-06-06
| | XBIO | 2022-06-06 04:02:24 | | 1.88 | 0.00 | -1.32% | | XBIO | 2022-06-06 07:02:22 | | 1.88 | 0.61 | -1.32% | | XBIO | 2022-06-06 09:02:08 | | 0.81 | 0.71 | -1.32% | | XBIO | 2022-06-06 10:02:11 | | 0.75 | 0.71 | -1.32% | | XBIO | 2022-06-06 11:02:20 | | 0.76 | 0.73 | -1.32% | | XBIO | 2022-06-06 12:02:07 | | 0.75 | 0.74 | -1.32% | | XBIO | 2022-06-06 13:02:07 | | 0.75 | 0.73 | -1.32% | | XBIO | 2022-06-06 16:01:59 | | 0.78 | 0.73 | -1.32% | | XBIO | 2022-06-06 19:03:37 | | 0.83 | 0.75 | -1.30% | | XBIO | 2022-06-06 20:02:18 | | 0.00 | 0.00 | -1.30% | | XBIO | 2022-06-06 22:02:26 | | 0.78 | 0.73 | -1.35% | 2022-06-07
| | XBIO | 2022-06-07 04:02:14 | | 1.88 | 0.68 | -1.37% | | XBIO | 2022-06-07 05:02:32 | | 1.88 | 0.69 | -1.37% | | XBIO | 2022-06-07 09:02:24 | | 0.96 | 0.69 | -1.37% | | XBIO | 2022-06-07 10:02:10 | | 0.76 | 0.71 | -1.37% | | XBIO | 2022-06-07 11:02:10 | | 0.77 | 0.73 | -1.37% | | XBIO | 2022-06-07 12:01:49 | | 0.75 | 0.72 | -1.37% | | XBIO | 2022-06-07 13:02:23 | | 0.75 | 0.73 | -1.37% | | XBIO | 2022-06-07 14:02:35 | | 0.75 | 0.72 | -1.37% | | XBIO | 2022-06-07 16:01:58 | | 0.79 | 0.72 | -1.37% | | XBIO | 2022-06-07 19:05:25 | | 0.78 | 0.73 | -1.35% | | XBIO | 2022-06-07 20:02:14 | | 0.00 | 0.00 | -1.35% | | XBIO | 2022-06-07 22:01:50 | | 0.75 | 0.72 | 0.00% | 2022-06-08
| | XBIO | 2022-06-08 04:02:07 | | 1.88 | 0.72 | 0.00% | | XBIO | 2022-06-08 05:01:56 | | 0.71 | 0.00 | 0.00% | | XBIO | 2022-06-08 07:02:39 | | 0.75 | 0.72 | 0.00% | | XBIO | 2022-06-08 10:02:10 | | 0.75 | 0.71 | 0.00% | | XBIO | 2022-06-08 11:01:54 | | 0.74 | 0.73 | 0.00% | | XBIO | 2022-06-08 12:01:59 | | 0.73 | 0.70 | 0.00% | | XBIO | 2022-06-08 13:06:02 | | 0.74 | 0.70 | 0.00% | | XBIO | 2022-06-08 14:02:26 | | 0.75 | 0.72 | 0.00% | | XBIO | 2022-06-08 15:02:05 | | 0.74 | 0.72 | 0.00% | | XBIO | 2022-06-08 16:02:02 | | 0.75 | 0.68 | 0.00% | | XBIO | 2022-06-08 19:07:27 | | 0.75 | 0.72 | 0.00% | | XBIO | 2022-06-08 20:01:43 | | 0.00 | 0.00 | 0.00% | | XBIO | 2022-06-08 22:02:25 | | 0.75 | 0.68 | 0.00% | 2022-06-09
| | XBIO | 2022-06-09 04:02:10 | | 0.74 | 0.00 | 0.00% | | XBIO | 2022-06-09 06:02:05 | | 0.75 | 0.00 | 0.00% | | XBIO | 2022-06-09 08:02:05 | | 0.75 | 0.68 | 0.00% | | XBIO | 2022-06-09 09:02:07 | | 0.74 | 0.70 | 0.00% | | XBIO | 2022-06-09 10:02:30 | | 0.73 | 0.70 | 0.00% | | XBIO | 2022-06-09 11:02:08 | | 0.73 | 0.71 | 0.00% | | XBIO | 2022-06-09 13:02:35 | | 0.73 | 0.72 | 0.00% | | XBIO | 2022-06-09 14:02:25 | | 0.75 | 0.68 | 0.00% | | XBIO | 2022-06-09 15:01:55 | | 0.73 | 0.72 | 0.00% | | XBIO | 2022-06-09 16:02:06 | | 0.73 | 0.69 | 0.00% | | XBIO | 2022-06-09 19:07:39 | | 0.75 | 0.68 | 0.00% | | XBIO | 2022-06-09 20:02:14 | | 0.00 | 0.00 | 0.00% | 2022-06-10
| | XBIO | 2022-06-10 00:01:49 | | 0.73 | 0.69 | -4.11% | | XBIO | 2022-06-10 04:01:59 | | 1.88 | 0.00 | -4.29% | | XBIO | 2022-06-10 07:02:22 | | 1.88 | 0.66 | -4.29% | | XBIO | 2022-06-10 08:02:00 | | 0.73 | 0.66 | -4.29% | | XBIO | 2022-06-10 10:02:42 | | 0.73 | 0.70 | -4.29% | | XBIO | 2022-06-10 11:02:02 | | 0.73 | 0.67 | -4.29% | | XBIO | 2022-06-10 12:02:31 | | 0.73 | 0.69 | -4.29% | | XBIO | 2022-06-10 13:02:17 | | 0.73 | 0.70 | -4.29% | | XBIO | 2022-06-10 15:02:36 | | 0.73 | 0.69 | -4.29% | | XBIO | 2022-06-10 16:01:52 | | 0.74 | 0.69 | -4.29% | | XBIO | 2022-06-10 19:02:14 | | 0.73 | 0.69 | -4.11% | | XBIO | 2022-06-10 20:02:20 | | 0.00 | 0.00 | -4.11% | | XBIO | 2022-06-10 22:02:17 | | 0.74 | 0.69 | -1.39% | 2022-06-13
| | XBIO | 2022-06-13 04:02:41 | | 3.20 | 0.00 | -1.41% | | XBIO | 2022-06-13 07:02:14 | | 1.25 | 0.00 | -1.41% | | XBIO | 2022-06-13 09:02:14 | | 0.92 | 0.48 | -1.41% | | XBIO | 2022-06-13 10:02:38 | | 0.71 | 0.68 | -1.41% | | XBIO | 2022-06-13 11:02:02 | | 0.70 | 0.66 | -1.41% | | XBIO | 2022-06-13 12:02:10 | | 0.66 | 0.66 | -1.41% | | XBIO | 2022-06-13 13:01:59 | | 0.68 | 0.66 | -1.41% | | XBIO | 2022-06-13 14:02:28 | | 0.69 | 0.66 | -1.41% | | XBIO | 2022-06-13 15:01:55 | | 0.74 | 0.69 | -1.39% | | XBIO | 2022-06-13 16:02:39 | | 0.71 | 0.66 | -1.41% | | XBIO | 2022-06-13 19:06:45 | | 0.74 | 0.69 | -1.39% | | XBIO | 2022-06-13 20:01:54 | | 0.00 | 0.00 | -1.39% | | XBIO | 2022-06-13 22:01:53 | | 0.71 | 0.66 | -5.71% | 2022-06-14
| | XBIO | 2022-06-14 04:02:13 | | 1.88 | 0.00 | -6.06% | | XBIO | 2022-06-14 08:02:42 | | 1.30 | 0.00 | -6.06% | | XBIO | 2022-06-14 09:02:22 | | 0.75 | 0.64 | -6.06% | | XBIO | 2022-06-14 10:02:30 | | 0.70 | 0.66 | -6.06% | | XBIO | 2022-06-14 12:02:12 | | 0.69 | 0.66 | -6.06% | | XBIO | 2022-06-14 13:02:02 | | 0.69 | 0.67 | -6.06% | | XBIO | 2022-06-14 14:02:07 | | 0.67 | 0.67 | -6.06% | | XBIO | 2022-06-14 15:02:37 | | 0.68 | 0.67 | -6.06% | | XBIO | 2022-06-14 16:02:21 | | 1.14 | 0.66 | -6.06% | | XBIO | 2022-06-14 19:02:40 | | 0.71 | 0.66 | -5.71% | | XBIO | 2022-06-14 20:02:13 | | 0.00 | 0.00 | -5.71% | | XBIO | 2022-06-14 22:01:52 | | 1.14 | 0.66 | 0.00% | 2022-06-15
| | XBIO | 2022-06-15 04:02:18 | | 3.20 | 0.00 | 0.00% | | XBIO | 2022-06-15 08:02:05 | | 1.49 | 0.00 | 0.00% | | XBIO | 2022-06-15 09:02:04 | | 0.71 | 0.63 | 0.00% | | XBIO | 2022-06-15 10:02:37 | | 0.70 | 0.67 | 0.00% | | XBIO | 2022-06-15 11:02:02 | | 0.68 | 0.67 | 0.00% | | XBIO | 2022-06-15 12:02:16 | | 0.67 | 0.65 | 0.00% | | XBIO | 2022-06-15 13:02:22 | | 0.70 | 0.67 | 0.00% | | XBIO | 2022-06-15 15:01:56 | | 0.70 | 0.66 | 0.00% | | XBIO | 2022-06-15 16:02:06 | | 1.15 | 0.66 | 0.00% | | XBIO | 2022-06-15 19:03:26 | | 1.14 | 0.66 | 0.00% | | XBIO | 2022-06-15 20:02:13 | | 0.00 | 0.00 | 0.00% | | XBIO | 2022-06-15 23:01:47 | | 1.15 | 0.66 | -1.45% | 2022-06-16
| | XBIO | 2022-06-16 04:01:54 | | 1.88 | 0.00 | -1.47% | | XBIO | 2022-06-16 07:06:19 | | 1.15 | 0.66 | -1.45% | | XBIO | 2022-06-16 08:02:21 | | 1.88 | 0.00 | -1.45% | | XBIO | 2022-06-16 09:02:27 | | 0.71 | 0.63 | -1.45% | | XBIO | 2022-06-16 10:02:07 | | 0.68 | 0.68 | -1.47% | | XBIO | 2022-06-16 11:02:17 | | 0.68 | 0.65 | -1.47% | | XBIO | 2022-06-16 13:02:32 | | 0.68 | 0.66 | -1.47% | | XBIO | 2022-06-16 16:01:45 | | 0.90 | 0.00 | -1.47% | | XBIO | 2022-06-16 19:02:01 | | 0.00 | 0.00 | 0% | | XBIO | 2022-06-16 20:01:59 | | 0.00 | 0.00 | -1.45% | | XBIO | 2022-06-16 22:02:05 | | 0.90 | 0.66 | -1.47% | 2022-06-17
| | XBIO | 2022-06-17 04:02:09 | | 1.88 | 0.00 | -1.49% | | XBIO | 2022-06-17 09:02:31 | | 0.70 | 0.63 | -1.49% | | XBIO | 2022-06-17 10:01:53 | | 0.66 | 0.63 | -1.49% | | XBIO | 2022-06-17 11:01:56 | | 0.66 | 0.65 | -1.49% | | XBIO | 2022-06-17 12:01:54 | | 0.67 | 0.64 | -1.49% | | XBIO | 2022-06-17 13:01:52 | | 0.69 | 0.69 | -1.47% | | XBIO | 2022-06-17 14:01:49 | | 0.69 | 0.66 | -1.49% | | XBIO | 2022-06-17 15:02:06 | | 0.68 | 0.66 | -1.49% | | XBIO | 2022-06-17 16:01:51 | | 1.88 | 0.63 | -1.49% | | XBIO | 2022-06-17 17:02:06 | | 1.88 | 0.61 | -1.49% | | XBIO | 2022-06-17 19:08:58 | | 0.90 | 0.66 | -1.47% | | XBIO | 2022-06-17 20:01:57 | | 0.00 | 0.00 | -1.47% | | XBIO | 2022-06-17 22:01:57 | | 1.88 | 0.61 | 0.00% | 2022-06-21
| | XBIO | 2022-06-21 04:02:06 | | 1.99 | 0.00 | 0.00% | | XBIO | 2022-06-21 07:01:50 | | 1.99 | 0.65 | 0.00% | | XBIO | 2022-06-21 08:02:05 | | 1.99 | 0.01 | 0.00% | | XBIO | 2022-06-21 09:02:20 | | 0.70 | 0.62 | 0.00% | | XBIO | 2022-06-21 10:02:08 | | 0.68 | 0.64 | 0.00% | | XBIO | 2022-06-21 11:02:27 | | 0.68 | 0.65 | 0.00% | | XBIO | 2022-06-21 12:02:05 | | 0.67 | 0.65 | 0.00% | | XBIO | 2022-06-21 14:01:53 | | 0.68 | 0.66 | 0.00% | | XBIO | 2022-06-21 16:04:20 | | 1.15 | 0.63 | 0.00% | | XBIO | 2022-06-21 19:02:36 | | 1.88 | 0.61 | 0.00% | | XBIO | 2022-06-21 20:01:46 | | 0.00 | 0.00 | 0.00% | | XBIO | 2022-06-21 22:02:09 | | 1.15 | 0.63 | 0.00% | 2022-06-22
| | XBIO | 2022-06-22 04:02:00 | | 1.88 | 0.00 | 0.00% | | XBIO | 2022-06-22 07:02:04 | | 0.66 | 0.00 | 0.00% | | XBIO | 2022-06-22 09:02:10 | | 0.66 | 0.61 | 0.00% | | XBIO | 2022-06-22 10:02:00 | | 0.67 | 0.66 | 0.00% | | XBIO | 2022-06-22 11:02:22 | | 0.70 | 0.66 | 0.00% | | XBIO | 2022-06-22 12:01:49 | | 0.68 | 0.66 | 0.00% | | XBIO | 2022-06-22 13:02:24 | | 0.68 | 0.68 | 0.00% | | XBIO | 2022-06-22 14:01:46 | | 0.68 | 0.66 | 0.00% | | XBIO | 2022-06-22 16:02:17 | | 1.88 | 0.63 | 0.00% | | XBIO | 2022-06-22 19:04:56 | | 1.15 | 0.63 | 0.00% | | XBIO | 2022-06-22 20:01:56 | | 0.00 | 0.00 | 0.00% | | XBIO | 2022-06-22 22:01:47 | | 1.88 | 0.63 | 1.52% | 2022-06-23
| | XBIO | 2022-06-23 04:01:55 | | 1.88 | 0.00 | 1.49% | | XBIO | 2022-06-23 09:01:53 | | 0.72 | 0.65 | 1.49% | | XBIO | 2022-06-23 10:01:57 | | 0.69 | 0.67 | 1.49% | | XBIO | 2022-06-23 16:01:55 | | 1.88 | 0.65 | 1.49% | | XBIO | 2022-06-23 19:11:45 | | 1.88 | 0.63 | 1.52% | | XBIO | 2022-06-23 20:01:44 | | 0.00 | 0.00 | 1.52% | 2022-06-24
| | XBIO | 2022-06-24 00:01:51 | | 1.88 | 0.65 | -2.90% | | XBIO | 2022-06-24 04:01:55 | | 1.88 | 0.00 | -2.90% | | XBIO | 2022-06-24 07:02:17 | | 1.88 | 0.65 | -2.90% | | XBIO | 2022-06-24 08:02:16 | | 0.73 | 0.65 | -2.90% | | XBIO | 2022-06-24 10:02:35 | | 0.69 | 0.66 | -2.90% | | XBIO | 2022-06-24 11:01:50 | | 0.69 | 0.67 | -2.90% | | XBIO | 2022-06-24 16:01:56 | | 0.70 | 0.00 | -2.90% | | XBIO | 2022-06-24 19:04:49 | | 1.88 | 0.65 | -2.90% | | XBIO | 2022-06-24 20:02:08 | | 0.00 | 0.00 | -2.90% | | XBIO | 2022-06-24 22:01:53 | | 0.00 | 0.00 | -2.94% | | XBIO | 2022-06-24 23:01:40 | | 0.70 | 0.69 | 2.94% | 2022-06-27
| | XBIO | 2022-06-27 04:02:28 | | 1.88 | 0.00 | 2.94% | | XBIO | 2022-06-27 05:02:14 | | 1.88 | 0.60 | 2.94% |
|