$XBIO: Xenetic Biosciences, Inc. - Common Stock
2024-02-27 XBIO 2024-02-27 21:05:34 0.00 0.00 -2.30% 2024-02-28 XBIO 2024-02-28 06:01:34 4.50 1.53 -2.30% XBIO 2024-02-28 08:01:26 4.30 3.25 -2.30% XBIO 2024-02-28 10:01:52 4.28 3.25 -2.30% XBIO 2024-02-28 11:01:39 3.92 3.70 -1.02% XBIO 2024-02-28 12:01:29 3.93 3.75 -1.02% XBIO 2024-02-28 13:01:27 3.93 3.76 0.00% XBIO 2024-02-28 16:01:41 3.98 3.76 0.00% XBIO 2024-02-28 17:01:23 3.95 3.75 1.79% XBIO 2024-02-28 18:01:39 3.95 3.75 1.83% XBIO 2024-02-28 21:09:16 0.00 0.00 1.83% 2024-02-29 XBIO 2024-02-29 06:01:41 4.50 1.58 1.83% XBIO 2024-02-29 07:01:31 3.85 1.58 1.83% XBIO 2024-02-29 08:01:50 4.30 3.43 1.83% XBIO 2024-02-29 10:01:53 4.50 2.70 1.83% XBIO 2024-02-29 11:01:32 3.99 3.81 -2.88% XBIO 2024-02-29 15:01:33 3.99 3.81 0.00% XBIO 2024-02-29 16:01:44 4.08 3.87 2.88% XBIO 2024-02-29 17:01:30 4.16 4.00 3.14% XBIO 2024-02-29 18:01:45 4.16 4.00 3.08% XBIO 2024-02-29 21:10:46 0.00 0.00 3.08% 2024-03-01 XBIO 2024-03-01 06:01:43 6.43 3.22 3.08% XBIO 2024-03-01 08:01:46 4.32 3.43 3.08% XBIO 2024-03-01 09:01:48 4.32 3.67 3.08% XBIO 2024-03-01 11:01:36 4.47 4.25 7.18% XBIO 2024-03-01 12:01:46 4.50 4.35 8.46% XBIO 2024-03-01 13:01:30 4.45 4.30 8.46% XBIO 2024-03-01 14:01:51 4.22 4.15 5.13% XBIO 2024-03-01 15:01:42 4.22 4.16 5.13% XBIO 2024-03-01 16:01:42 4.30 4.10 5.13% XBIO 2024-03-01 17:01:26 4.65 3.22 2.82% XBIO 2024-03-01 18:01:48 4.65 3.43 2.74% 2024-03-04 XBIO 2024-03-04 00:10:57 0.00 0.00 2.74% XBIO 2024-03-04 06:01:58 4.50 1.67 2.74% XBIO 2024-03-04 08:01:45 4.88 4.00 2.74% XBIO 2024-03-04 09:01:33 4.88 4.03 2.74% XBIO 2024-03-04 10:01:43 4.88 4.40 6.72% XBIO 2024-03-04 11:01:34 4.29 4.00 3.73% XBIO 2024-03-04 12:01:48 4.08 4.00 3.73% XBIO 2024-03-04 13:01:32 4.26 4.00 -1.24% XBIO 2024-03-04 14:02:02 4.26 3.85 -3.23% XBIO 2024-03-04 15:01:32 4.32 3.85 -3.23% XBIO 2024-03-04 16:01:50 4.18 3.90 1.00% XBIO 2024-03-04 17:01:27 4.50 3.85 -2.24% XBIO 2024-03-04 18:01:43 4.50 3.85 -2.18% XBIO 2024-03-04 21:09:28 0.00 0.00 -2.18% 2024-03-05 XBIO 2024-03-05 06:01:49 4.50 1.72 -2.18% XBIO 2024-03-05 08:01:36 4.50 3.68 -2.18% XBIO 2024-03-05 11:01:32 4.40 3.89 -3.39% XBIO 2024-03-05 12:01:56 4.38 4.09 -3.39% XBIO 2024-03-05 14:01:53 4.20 3.97 -4.12% XBIO 2024-03-05 16:01:31 4.20 3.95 -4.12% XBIO 2024-03-05 17:01:21 4.50 3.85 1.69% XBIO 2024-03-05 18:01:41 4.50 3.85 1.64% XBIO 2024-03-05 19:01:21 4.50 3.68 1.64% XBIO 2024-03-05 21:07:26 0.00 0.00 1.64% 2024-03-06 XBIO 2024-03-06 06:02:03 4.50 1.67 1.64% XBIO 2024-03-06 08:02:09 4.65 3.68 1.64% XBIO 2024-03-06 11:01:24 4.48 3.91 0.23% XBIO 2024-03-06 14:02:22 4.49 3.91 0.23% XBIO 2024-03-06 15:01:24 4.49 3.97 0.23% XBIO 2024-03-06 16:01:46 4.49 4.05 0.23% XBIO 2024-03-06 17:01:38 4.50 4.05 1.17% XBIO 2024-03-06 18:01:43 4.50 4.05 1.21% 2024-03-07 XBIO 2024-03-07 06:02:00 4.50 1.66 1.21% XBIO 2024-03-07 08:01:48 4.50 3.68 1.21% XBIO 2024-03-07 11:01:37 4.15 3.98 0.97% XBIO 2024-03-07 12:02:07 4.14 3.98 0.97% XBIO 2024-03-07 13:01:23 4.14 4.09 0.97% XBIO 2024-03-07 14:01:53 4.15 4.09 0.00% XBIO 2024-03-07 16:01:52 4.07 4.00 -1.70% XBIO 2024-03-07 17:01:30 4.50 3.22 -4.61% XBIO 2024-03-07 18:01:54 4.50 3.43 -4.59% XBIO 2024-03-07 21:08:30 0.00 0.00 -4.59% 2024-03-08 XBIO 2024-03-08 06:01:54 4.50 1.60 -4.59% XBIO 2024-03-08 08:01:26 4.50 3.43 -4.59% XBIO 2024-03-08 10:01:49 4.50 2.70 -4.59% XBIO 2024-03-08 11:01:29 4.06 3.75 0.00% XBIO 2024-03-08 12:01:48 4.03 3.75 0.00% XBIO 2024-03-08 13:01:27 4.03 3.87 0.00% XBIO 2024-03-08 14:01:52 4.48 3.91 10.14% XBIO 2024-03-08 15:01:21 4.29 4.03 10.14% XBIO 2024-03-08 16:01:58 4.20 4.03 5.56% XBIO 2024-03-08 17:01:31 4.50 4.03 2.42% XBIO 2024-03-08 18:01:34 4.50 3.75 2.53% XBIO 2024-03-08 21:07:30 0.00 0.00 2.53% XBIO 2024-03-08 22:07:07 4.50 3.75 2.53% 2024-03-11 XBIO 2024-03-11 00:14:09 0.00 0.00 2.53% XBIO 2024-03-11 05:01:24 4.49 1.62 2.53% XBIO 2024-03-11 07:01:39 4.49 3.69 2.53% XBIO 2024-03-11 09:01:27 4.49 3.69 10.13% XBIO 2024-03-11 10:02:12 4.44 3.89 6.33% XBIO 2024-03-11 11:01:34 4.29 3.97 6.08% XBIO 2024-03-11 12:01:43 4.42 3.97 6.08% XBIO 2024-03-11 13:01:55 4.42 4.07 6.08% XBIO 2024-03-11 15:01:36 4.39 4.07 6.08% XBIO 2024-03-11 16:01:48 4.49 4.00 1.27% XBIO 2024-03-11 17:01:29 4.49 4.00 10.86% XBIO 2024-03-11 20:01:39 0.00 0.00 10.86% 2024-03-12 XBIO 2024-03-12 04:01:39 6.30 0.00 10.86% XBIO 2024-03-12 05:01:24 4.49 1.67 10.86% XBIO 2024-03-12 07:01:32 4.50 3.60 10.86% XBIO 2024-03-12 10:01:53 4.25 3.94 1.73% XBIO 2024-03-12 11:01:37 4.30 3.91 -4.44% XBIO 2024-03-12 13:01:39 4.25 3.94 -4.44% XBIO 2024-03-12 16:01:46 4.40 3.93 -6.91% XBIO 2024-03-12 17:01:26 4.40 3.93 -6.80% XBIO 2024-03-12 20:01:47 0.00 0.00 -4.61% 2024-03-13 XBIO 2024-03-13 05:01:29 4.40 1.61 -4.61% XBIO 2024-03-13 07:01:28 4.40 3.60 -4.61% XBIO 2024-03-13 09:01:31 4.40 2.83 -4.61% XBIO 2024-03-13 10:01:55 4.38 3.90 -0.73% XBIO 2024-03-13 11:01:28 4.38 4.07 -0.73% XBIO 2024-03-13 13:01:32 4.40 4.07 9.22% XBIO 2024-03-13 14:01:44 4.40 4.07 7.52% XBIO 2024-03-13 15:01:32 4.34 4.07 7.52% XBIO 2024-03-13 16:01:43 4.40 4.00 4.13% XBIO 2024-03-13 17:01:19 4.40 4.00 4.25% XBIO 2024-03-13 20:01:43 0.00 0.00 4.25% 2024-03-14 XBIO 2024-03-14 05:01:33 4.40 1.67 4.25% XBIO 2024-03-14 07:01:35 4.40 3.60 4.25% XBIO 2024-03-14 10:01:52 4.40 4.30 2.50% XBIO 2024-03-14 11:01:43 4.29 4.20 2.75% XBIO 2024-03-14 13:01:40 4.29 4.18 0.75% XBIO 2024-03-14 15:01:26 4.29 4.20 0.75% XBIO 2024-03-14 16:01:52 4.49 3.97 2.00% XBIO 2024-03-14 17:01:29 4.49 3.97 1.92% XBIO 2024-03-14 20:01:46 0.00 0.00 1.92% 2024-03-15 XBIO 2024-03-15 05:01:32 4.49 1.72 1.92% XBIO 2024-03-15 07:01:26 4.49 3.60 1.92% XBIO 2024-03-15 10:01:49 4.45 4.19 2.88% XBIO 2024-03-15 11:01:28 4.38 4.01 1.20% XBIO 2024-03-15 12:01:54 4.20 4.07 1.20% XBIO 2024-03-15 13:01:42 4.26 4.07 -4.08% XBIO 2024-03-15 14:01:43 4.40 4.15 -4.08% XBIO 2024-03-15 15:01:26 4.38 4.15 -4.08% XBIO 2024-03-15 16:01:57 4.38 3.93 3.84% XBIO 2024-03-15 17:01:25 4.38 3.93 3.76% XBIO 2024-03-15 20:01:39 0.00 0.00 3.76% 2024-03-18 XBIO 2024-03-18 05:01:31 4.49 1.92 3.76% XBIO 2024-03-18 08:01:54 0.00 0.00 3.76% XBIO 2024-03-18 09:01:27 4.35 2.83 3.76% XBIO 2024-03-18 10:02:28 4.35 4.06 -0.24% XBIO 2024-03-18 11:01:19 4.35 4.06 0.00% XBIO 2024-03-18 12:01:50 4.35 4.17 0.00% XBIO 2024-03-18 14:01:55 4.35 4.22 -3.06% XBIO 2024-03-18 16:01:50 4.35 4.03 -2.35% XBIO 2024-03-18 17:01:24 4.35 4.03 -2.30% XBIO 2024-03-18 20:01:43 0.00 0.00 0.00% 2024-03-19 XBIO 2024-03-19 05:01:18 4.49 1.72 0.00% XBIO 2024-03-19 07:01:41 4.49 3.60 0.00% XBIO 2024-03-19 10:01:40 4.35 4.15 1.15% XBIO 2024-03-19 11:01:30 4.35 4.17 1.15% XBIO 2024-03-19 12:02:00 4.35 4.17 0.00% XBIO 2024-03-19 13:01:39 4.35 4.17 2.30% XBIO 2024-03-19 15:01:42 4.35 4.15 2.30% XBIO 2024-03-19 16:02:03 4.49 4.22 0.00% XBIO 2024-03-19 20:01:53 0.00 0.00 0.00% 2024-03-20 XBIO 2024-03-20 05:01:49 4.49 1.70 0.00% XBIO 2024-03-20 07:01:05 4.50 3.60 0.00% XBIO 2024-03-20 10:01:59 4.30 4.15 -0.94% XBIO 2024-03-20 14:01:53 4.33 4.15 -0.94% XBIO 2024-03-20 15:01:28 4.25 4.15 -0.94% XBIO 2024-03-20 16:02:01 4.25 3.93 -2.35% XBIO 2024-03-20 20:01:49 0.00 0.00 -2.35% 2024-03-21 XBIO 2024-03-21 05:01:41 4.49 1.66 -2.35% XBIO 2024-03-21 07:01:32 4.50 3.60 -2.35% XBIO 2024-03-21 10:01:50 4.33 4.10 2.35% XBIO 2024-03-21 11:01:34 4.25 4.10 2.35% XBIO 2024-03-21 15:01:28 4.25 3.88 -4.94% XBIO 2024-03-21 16:01:39 4.49 3.93 -5.88% XBIO 2024-03-21 17:00:45 10-K Sec report https://www.sec.gov/Archives/edgar/data/1534525/000168316824001594/0001683168-24-001594-index.htm 10-K - Xenetic Biosciences, Inc. (0001534525) (Filer) XBIO 2024-03-21 17:01:22 4.49 3.93 -6.02% XBIO 2024-03-21 19:01:22 4.49 3.93 -5.30% XBIO 2024-03-21 20:01:55 0.00 0.00 -5.30% 2024-03-22 XBIO 2024-03-22 05:01:19 4.49 1.58 -5.30% XBIO 2024-03-22 06:01:49 4.49 3.95 -5.30% XBIO 2024-03-22 07:01:24 4.50 3.95 -5.30% XBIO 2024-03-22 08:00:03 8-K Sec report https://www.sec.gov/Archives/edgar/data/1534525/000168316824001606/0001683168-24-001606-index.htm 8-K - Xenetic Biosciences, Inc. (0001534525) (Filer) XBIO 2024-03-22 10:02:05 4.08 3.75 -7.23% XBIO 2024-03-22 11:01:34 4.23 3.80 -7.23% XBIO 2024-03-22 12:01:49 4.18 3.87 -7.23% XBIO 2024-03-22 13:01:33 4.00 3.85 -7.23% XBIO 2024-03-22 15:01:32 4.00 3.85 -0.96% XBIO 2024-03-22 16:01:50 4.00 3.75 -1.45% XBIO 2024-03-22 17:01:24 4.00 3.75 -1.52% XBIO 2024-03-22 20:01:49 0.00 0.00 1.27% 2024-03-25 XBIO 2024-03-25 05:01:42 4.49 1.56 1.27% XBIO 2024-03-25 07:01:45 4.49 3.43 1.27% XBIO 2024-03-25 08:01:45 4.34 3.43 1.27% XBIO 2024-03-25 10:02:06 4.00 3.76 -3.29% XBIO 2024-03-25 13:01:41 4.00 3.77 -3.29% XBIO 2024-03-25 14:01:53 4.00 3.88 -3.29% XBIO 2024-03-25 15:01:41 4.00 3.79 -0.25% XBIO 2024-03-25 16:01:43 4.00 3.76 3.04% XBIO 2024-03-25 17:01:23 4.00 3.76 3.08% XBIO 2024-03-25 20:01:49 0.00 0.00 3.08% 2024-03-26 XBIO 2024-03-26 04:01:35 3.95 0.00 3.08% XBIO 2024-03-26 05:01:18 3.95 1.61 3.08% XBIO 2024-03-26 07:01:19 4.23 3.43 3.08% XBIO 2024-03-26 08:02:04 4.23 3.49 3.08% XBIO 2024-03-26 09:01:22 4.23 3.43 3.08% XBIO 2024-03-26 10:01:50 4.00 3.76 0.51% XBIO 2024-03-26 12:01:44 3.97 3.76 -4.63% XBIO 2024-03-26 13:01:35 3.97 3.78 -4.63% XBIO 2024-03-26 15:01:16 3.97 3.83 -4.63% XBIO 2024-03-26 16:01:44 3.87 3.82 -2.06% XBIO 2024-03-26 17:01:20 3.87 3.82 -2.01% XBIO 2024-03-26 20:01:42 0.00 0.00 -2.01% 2024-03-27 XBIO 2024-03-27 04:01:34 4.50 0.00 -2.01% XBIO 2024-03-27 05:01:18 4.49 1.55 -2.01% XBIO 2024-03-27 07:01:30 4.49 3.50 -2.01% XBIO 2024-03-27 09:01:36 4.49 3.50 -1.01% XBIO 2024-03-27 10:01:46 4.34 3.76 2.26% XBIO 2024-03-27 11:01:26 4.13 3.77 7.54% XBIO 2024-03-27 12:02:01 4.13 3.76 7.54% XBIO 2024-03-27 13:01:30 4.13 3.98 7.54% XBIO 2024-03-27 15:01:05 3.99 3.98 2.76% XBIO 2024-03-27 16:01:15 3.96 3.75 3.27% XBIO 2024-03-27 17:01:03 3.96 3.75 3.36% XBIO 2024-03-27 20:01:47 0.00 0.00 3.36% 2024-03-28 XBIO 2024-03-28 05:01:27 4.49 1.58 3.36% XBIO 2024-03-28 07:01:25 4.49 3.43 3.36% XBIO 2024-03-28 09:01:23 4.49 3.64 3.36% XBIO 2024-03-28 10:01:31 4.02 3.76 3.36% XBIO 2024-03-28 11:01:31 3.96 3.77 3.36% XBIO 2024-03-28 14:01:38 3.96 3.80 3.36% XBIO 2024-03-28 15:01:22 3.80 3.77 -3.88% XBIO 2024-03-28 16:01:39 3.83 3.75 -5.43% XBIO 2024-03-28 17:01:25 3.83 3.75 -5.32% XBIO 2024-03-28 19:01:27 3.83 3.70 -5.32% XBIO 2024-03-28 20:01:23 0.00 0.00 -5.32%