XNAS
Datos históricos de Xenetic Biosciences, Inc.
Xenetic Biosciences, Inc. · XBIO
$2.19
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:20:43 UTC
- Variación en el periodo
- −66.35%
- Máximo
- US$8.87
- 10 de octubre de 2025
- Mínimo
- US$1.87
- 16 de septiembre de 2026
- Volumen medio diario
- 0.05 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 2.20 | 2.23 | 2.13 | 2.13 | +0.47% | 10,232 |
| 8 oct 2026 | 2.18 | 2.18 | 2.10 | 2.12 | −4.07% | 13,553.202 |
| 7 oct 2026 | 2.11 | 2.21 | 2.11 | 2.21 | +4.25% | 15,557.483 |
| 6 oct 2026 | 2.19 | 2.34 | 2.10 | 2.12 | −3.64% | 14,726.194 |
| 5 oct 2026 | 2.23 | 2.29 | 2.19 | 2.20 | −1.79% | 9,529.992 |
| 2 oct 2026 | 2.30 | 2.33 | 2.11 | 2.24 | 0.00% | 43,295.557 |
| 1 oct 2026 | 2.34 | 2.34 | 2.21 | 2.24 | −3.45% | 13,384.483 |
| 30 sep 2026 | 2.26 | 2.33 | 2.22 | 2.32 | +2.65% | 33,480.398 |
| 29 sep 2026 | 2.34 | 2.35 | 2.25 | 2.26 | −3.00% | 12,351.483 |
| 28 sep 2026 | 2.37 | 2.48 | 2.23 | 2.33 | −2.51% | 34,799.758 |
| 25 sep 2026 | 2.42 | 2.53 | 2.33 | 2.39 | −3.24% | 50,717.672 |
| 24 sep 2026 | 2.56 | 2.56 | 2.28 | 2.47 | −1.98% | 64,031.813 |
| 23 sep 2026 | 2.65 | 2.65 | 2.43 | 2.52 | −1.95% | 91,401.093 |
| 22 sep 2026 | 2.99 | 2.99 | 2.44 | 2.57 | −14.05% | 155,124.407 |
| 21 sep 2026 | 2.81 | 3.10 | 2.80 | 2.99 | +7.94% | 145,783.977 |
| 18 sep 2026 | 2.50 | 2.80 | 2.30 | 2.77 | +12.60% | 415,004.815 |
| 17 sep 2026 | 2.27 | 2.46 | 2.15 | 2.46 | +12.33% | 672,881.624 |
| 16 sep 2026 | 2.75 | 2.79 | 1.87 | 2.19 | −48.71% | 1.51 M |
| 15 sep 2026 | 4.33 | 4.33 | 4.09 | 4.27 | −1.39% | 5,880.111 |
| 14 sep 2026 | 4.00 | 4.33 | 3.85 | 4.33 | +11.03% | 66,839.269 |
| 11 sep 2026 | 4.07 | 4.11 | 3.84 | 3.90 | −4.18% | 37,653.032 |
| 10 sep 2026 | 4.15 | 4.20 | 4.06 | 4.07 | −3.44% | 17,421.111 |
| 9 sep 2026 | 4.26 | 4.30 | 4.11 | 4.22 | −1.52% | 26,815.107 |
| 8 sep 2026 | 4.67 | 4.76 | 4.00 | 4.28 | −8.35% | 86,149.407 |
| 4 sep 2026 | 4.73 | 4.90 | 4.41 | 4.67 | +0.86% | 79,165.833 |
| 3 sep 2026 | 4.27 | 4.94 | 4.27 | 4.63 | +8.94% | 139,597.183 |
| 2 sep 2026 | 4.23 | 4.43 | 4.08 | 4.25 | +0.47% | 24,895.143 |
| 1 sep 2026 | 4.20 | 4.25 | 4.00 | 4.23 | +0.95% | 26,577.41 |
| 31 ago 2026 | 3.99 | 4.30 | 3.95 | 4.19 | +5.28% | 30,297.031 |
| 28 ago 2026 | 4.01 | 4.06 | 3.90 | 3.98 | +0.25% | 19,586.852 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.