NasdaqCM - Delayed Quote USD
Xenetic Biosciences, Inc. (XBIO)
2.9565
-0.1982
(-6.28%)
At close: June 6 at 4:00:00 PM EDT
2.9975
+0.04
+(1.39%)
After hours: June 6 at 4:12:48 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Jun 6, 2025 | 3.1780 | 3.1780 | 2.9080 | 2.9570 | 2.9570 | 1,600 |
| Jun 5, 2025 | 3.1000 | 3.2200 | 3.1000 | 3.1000 | 3.1000 | 6,800 |
| Jun 4, 2025 | 3.0630 | 3.0710 | 3.0630 | 3.0710 | 3.0710 | 2,800 |
| Jun 3, 2025 | 3.1800 | 3.1800 | 3.0000 | 3.1000 | 3.1000 | 7,400 |
| Jun 2, 2025 | 3.0000 | 3.3000 | 2.9550 | 3.2900 | 3.2900 | 29,700 |
| May 30, 2025 | 2.9800 | 3.0000 | 2.8650 | 3.0000 | 3.0000 | 800 |
| May 29, 2025 | 2.8500 | 2.9800 | 2.8300 | 2.9800 | 2.9800 | 15,100 |
| May 28, 2025 | 2.8800 | 2.9500 | 2.8300 | 2.9020 | 2.9020 | 2,000 |
| May 27, 2025 | 2.9200 | 2.9200 | 2.8400 | 2.8830 | 2.8830 | 3,100 |
| May 23, 2025 | 3.0460 | 3.0460 | 3.0460 | 3.0460 | 3.0460 | - |
| May 22, 2025 | 3.0850 | 3.0850 | 3.0460 | 3.0460 | 3.0460 | 800 |
| May 21, 2025 | 3.0750 | 3.2500 | 2.8500 | 3.0720 | 3.0720 | 6,600 |
| May 20, 2025 | 2.9730 | 3.0420 | 2.9730 | 3.0400 | 3.0400 | 1,700 |
| May 19, 2025 | 2.9100 | 2.9100 | 2.9100 | 2.9100 | 2.9100 | - |
| May 16, 2025 | 2.9600 | 3.0600 | 2.9050 | 2.9100 | 2.9100 | 12,700 |
| May 15, 2025 | 3.0900 | 3.1200 | 3.0100 | 3.0100 | 3.0100 | 3,500 |
| May 14, 2025 | 3.1980 | 3.2150 | 3.1200 | 3.1200 | 3.1200 | 5,100 |
| May 13, 2025 | 3.1600 | 3.1900 | 2.9900 | 3.0600 | 3.0600 | 8,800 |
| May 12, 2025 | 2.9990 | 3.2000 | 2.9420 | 3.1000 | 3.1000 | 13,400 |
| May 9, 2025 | 3.0000 | 3.3700 | 2.8300 | 3.0600 | 3.0600 | 14,800 |
| May 8, 2025 | 3.1400 | 3.1490 | 2.7800 | 3.1490 | 3.1490 | 4,800 |
| May 7, 2025 | 3.0300 | 3.3100 | 3.0300 | 3.1400 | 3.1400 | 7,000 |
| May 6, 2025 | 2.8060 | 3.3900 | 2.7700 | 3.1000 | 3.1000 | 59,300 |
| May 5, 2025 | 2.8150 | 2.8900 | 2.7800 | 2.8900 | 2.8900 | 2,800 |
| May 2, 2025 | 2.8500 | 2.8500 | 2.6610 | 2.7700 | 2.7700 | 11,600 |
| May 1, 2025 | 2.8400 | 2.8400 | 2.7300 | 2.7300 | 2.7300 | 1,400 |
| Apr 30, 2025 | 2.6840 | 2.8400 | 2.6840 | 2.8400 | 2.8400 | 1,100 |
| Apr 29, 2025 | 2.9180 | 2.9220 | 2.7300 | 2.8600 | 2.8600 | 3,700 |
| Apr 28, 2025 | 2.7400 | 2.8100 | 2.7300 | 2.8000 | 2.8000 | 6,000 |
| Apr 25, 2025 | 2.8300 | 2.8600 | 2.6840 | 2.7920 | 2.7920 | 7,500 |
| Apr 24, 2025 | 2.5050 | 2.7200 | 2.4700 | 2.6950 | 2.6950 | 12,000 |
| Apr 23, 2025 | 2.3960 | 2.5550 | 2.3960 | 2.5500 | 2.5500 | 9,800 |
| Apr 22, 2025 | 2.4400 | 2.4400 | 2.3190 | 2.4200 | 2.4200 | 5,000 |
| Apr 21, 2025 | 2.3500 | 2.4390 | 2.3500 | 2.4390 | 2.4390 | 8,100 |
| Apr 17, 2025 | 2.4100 | 2.4600 | 2.3850 | 2.4320 | 2.4320 | 6,000 |
| Apr 16, 2025 | 2.3900 | 2.6110 | 2.3410 | 2.4100 | 2.4100 | 5,800 |
| Apr 15, 2025 | 2.3500 | 2.4800 | 2.3400 | 2.4800 | 2.4800 | 15,600 |
| Apr 14, 2025 | 2.3100 | 2.4500 | 2.3000 | 2.4100 | 2.4100 | 24,000 |
| Apr 11, 2025 | 2.3800 | 2.3800 | 2.2400 | 2.3000 | 2.3000 | 30,800 |
| Apr 10, 2025 | 2.4200 | 2.5700 | 2.3800 | 2.3800 | 2.3800 | 1,900 |
| Apr 9, 2025 | 2.3100 | 2.4200 | 2.3100 | 2.4200 | 2.4200 | 2,100 |
| Apr 8, 2025 | 2.3000 | 2.4000 | 2.2540 | 2.3040 | 2.3040 | 5,100 |
| Apr 7, 2025 | 2.2650 | 2.3930 | 2.2000 | 2.3020 | 2.3020 | 7,700 |
| Apr 4, 2025 | 2.5270 | 2.5270 | 2.4650 | 2.4650 | 2.4650 | 2,400 |
| Apr 3, 2025 | 2.6600 | 2.6700 | 2.4600 | 2.5900 | 2.5900 | 3,100 |
| Apr 2, 2025 | 2.5000 | 2.6700 | 2.2600 | 2.6700 | 2.6700 | 7,100 |
| Apr 1, 2025 | 2.6500 | 2.6750 | 2.4500 | 2.4600 | 2.4600 | 5,400 |
| Mar 31, 2025 | 3.0700 | 3.1200 | 2.5010 | 2.6100 | 2.6100 | 40,600 |
| Mar 28, 2025 | 3.2500 | 3.4300 | 3.1200 | 3.1200 | 3.1200 | 4,000 |
| Mar 27, 2025 | 3.2660 | 3.3130 | 3.2500 | 3.2600 | 3.2600 | 6,800 |
| Mar 26, 2025 | 3.3800 | 3.3800 | 3.2700 | 3.2700 | 3.2700 | 3,700 |
| Mar 25, 2025 | 3.3800 | 3.3800 | 3.3510 | 3.3800 | 3.3800 | 1,600 |
| Mar 24, 2025 | 3.3700 | 3.4400 | 3.3700 | 3.3800 | 3.3800 | 2,400 |
| Mar 21, 2025 | 3.4800 | 3.4800 | 3.3700 | 3.3700 | 3.3700 | 2,400 |
| Mar 20, 2025 | 3.4500 | 3.6360 | 3.4000 | 3.4000 | 3.4000 | 11,100 |
| Mar 19, 2025 | 3.4200 | 3.6310 | 3.4200 | 3.5240 | 3.5240 | 8,700 |
| Mar 18, 2025 | 3.6900 | 3.8600 | 3.4600 | 3.4600 | 3.4600 | 13,800 |
| Mar 17, 2025 | 3.6000 | 3.6700 | 3.4750 | 3.6700 | 3.6700 | 900 |
| Mar 14, 2025 | 3.3600 | 3.7000 | 3.3600 | 3.5000 | 3.5000 | 5,500 |
| Mar 13, 2025 | 3.6800 | 3.6800 | 3.2500 | 3.3900 | 3.3900 | 14,300 |
| Mar 12, 2025 | 3.5600 | 3.6800 | 3.5600 | 3.5900 | 3.5900 | 1,000 |
| Mar 11, 2025 | 3.8130 | 3.8130 | 3.6300 | 3.6300 | 3.6300 | 2,800 |
| Mar 10, 2025 | 3.7100 | 3.7100 | 3.6400 | 3.6400 | 3.6400 | 6,300 |
| Mar 7, 2025 | 3.8450 | 3.8450 | 3.7650 | 3.7650 | 3.7650 | 2,500 |
| Mar 6, 2025 | 3.8000 | 3.8110 | 3.7800 | 3.7900 | 3.7900 | 1,500 |
| Mar 5, 2025 | 3.8300 | 4.1200 | 3.8300 | 3.8300 | 3.8300 | 2,900 |
| Mar 4, 2025 | 3.9300 | 3.9300 | 3.7900 | 3.8900 | 3.8900 | 4,400 |
| Mar 3, 2025 | 3.8000 | 4.0600 | 3.7900 | 4.0600 | 4.0600 | 8,100 |
| Feb 28, 2025 | 3.8200 | 3.9300 | 3.7900 | 3.9200 | 3.9200 | 11,200 |
| Feb 27, 2025 | 3.9100 | 3.9100 | 3.8010 | 3.8010 | 3.8010 | 900 |
| Feb 26, 2025 | 3.9900 | 3.9900 | 3.8320 | 3.9300 | 3.9300 | 3,400 |
| Feb 25, 2025 | 3.9900 | 3.9900 | 3.8000 | 3.9800 | 3.9800 | 15,200 |
| Feb 24, 2025 | 4.0100 | 4.0800 | 3.9900 | 3.9900 | 3.9900 | 2,600 |
| Feb 21, 2025 | 4.0120 | 4.0290 | 4.0120 | 4.0290 | 4.0290 | 900 |
| Feb 20, 2025 | 4.0100 | 4.0400 | 3.9100 | 4.0300 | 4.0300 | 2,700 |
| Feb 19, 2025 | 4.1800 | 4.1900 | 4.0600 | 4.1100 | 4.1100 | 1,500 |
| Feb 18, 2025 | 4.0300 | 4.1900 | 4.0300 | 4.1900 | 4.1900 | 5,000 |
| Feb 14, 2025 | 4.2350 | 4.2350 | 4.0120 | 4.0120 | 4.0120 | 1,500 |
| Feb 13, 2025 | 4.2170 | 4.2410 | 4.1450 | 4.1950 | 4.1950 | 1,400 |
| Feb 12, 2025 | 4.0160 | 4.1350 | 4.0000 | 4.1200 | 4.1200 | 2,600 |
| Feb 11, 2025 | 4.1000 | 4.2600 | 4.0550 | 4.1400 | 4.1400 | 12,900 |
| Feb 10, 2025 | 4.2200 | 4.3200 | 4.1100 | 4.2000 | 4.2000 | 2,500 |
| Feb 7, 2025 | 4.0500 | 4.3200 | 4.0000 | 4.0900 | 4.0900 | 10,800 |
| Feb 6, 2025 | 4.1370 | 4.2010 | 4.0900 | 4.0900 | 4.0900 | 4,500 |
| Feb 5, 2025 | 4.1630 | 4.1630 | 4.0760 | 4.1550 | 4.1550 | 2,100 |
| Feb 4, 2025 | 4.1550 | 4.1900 | 4.0050 | 4.1300 | 4.1300 | 6,800 |
| Feb 3, 2025 | 4.2500 | 4.2910 | 3.9530 | 4.0600 | 4.0600 | 3,800 |
| Jan 31, 2025 | 3.9540 | 4.3100 | 3.9540 | 4.3100 | 4.3100 | 7,300 |
| Jan 30, 2025 | 4.2000 | 4.3140 | 4.1120 | 4.1620 | 4.1620 | 3,300 |
| Jan 29, 2025 | 4.0700 | 4.3000 | 3.9600 | 4.2050 | 4.2050 | 11,400 |
| Jan 28, 2025 | 4.0900 | 4.1650 | 3.9900 | 4.0100 | 4.0100 | 2,500 |
| Jan 27, 2025 | 4.1600 | 4.1600 | 4.1500 | 4.1500 | 4.1500 | 2,500 |
| Jan 24, 2025 | 4.2800 | 4.3200 | 4.1750 | 4.2450 | 4.2450 | 9,300 |
| Jan 23, 2025 | 4.1920 | 4.3000 | 4.1920 | 4.3000 | 4.3000 | 4,400 |
| Jan 22, 2025 | 4.1900 | 4.3400 | 4.1800 | 4.3200 | 4.3200 | 6,500 |
| Jan 21, 2025 | 4.1800 | 4.3200 | 4.1700 | 4.3200 | 4.3200 | 12,400 |
| Jan 17, 2025 | 4.1890 | 4.2800 | 4.1050 | 4.2400 | 4.2400 | 8,500 |
| Jan 16, 2025 | 4.1400 | 4.2800 | 4.0800 | 4.2530 | 4.2530 | 3,400 |
| Jan 15, 2025 | 4.3200 | 4.3200 | 3.9300 | 4.1200 | 4.1200 | 9,700 |
| Jan 14, 2025 | 4.0800 | 4.2600 | 4.0320 | 4.2600 | 4.2600 | 2,100 |
| Jan 13, 2025 | 3.8100 | 4.1400 | 3.8100 | 4.0800 | 4.0800 | 5,300 |
| Jan 10, 2025 | 3.8710 | 4.0200 | 3.8600 | 3.8600 | 3.8600 | 7,200 |
| Jan 8, 2025 | 3.9390 | 4.2710 | 3.9390 | 4.0770 | 4.0770 | 5,800 |
| Jan 7, 2025 | 4.2800 | 4.3200 | 4.0270 | 4.3030 | 4.3030 | 10,400 |
| Jan 6, 2025 | 4.3200 | 4.3200 | 4.0500 | 4.3200 | 4.3200 | 18,600 |
| Jan 3, 2025 | 4.0300 | 4.3200 | 4.0300 | 4.2500 | 4.2500 | 13,700 |
| Jan 2, 2025 | 4.0050 | 4.0500 | 3.9750 | 4.0500 | 4.0500 | 1,200 |
| Dec 31, 2024 | 4.0400 | 4.1500 | 3.9700 | 3.9900 | 3.9900 | 9,900 |
| Dec 30, 2024 | 4.0600 | 4.3000 | 3.9000 | 4.0500 | 4.0500 | 43,900 |
| Dec 27, 2024 | 3.9400 | 4.1090 | 3.9000 | 4.1090 | 4.1090 | 7,200 |
| Dec 26, 2024 | 4.1500 | 4.2800 | 3.9880 | 4.0400 | 4.0400 | 20,900 |
| Dec 24, 2024 | 4.1800 | 4.1800 | 4.1500 | 4.1500 | 4.1500 | 1,000 |
| Dec 23, 2024 | 4.3200 | 4.3200 | 3.9800 | 4.0900 | 4.0900 | 8,400 |
| Dec 20, 2024 | 4.1700 | 4.3090 | 4.1600 | 4.2900 | 4.2900 | 3,600 |
| Dec 19, 2024 | 4.0000 | 4.3100 | 3.9400 | 4.2800 | 4.2800 | 28,200 |
| Dec 18, 2024 | 4.2000 | 4.2690 | 4.0600 | 4.0600 | 4.0600 | 11,200 |
| Dec 17, 2024 | 4.0200 | 4.2700 | 3.9400 | 4.0650 | 4.0650 | 6,600 |
| Dec 16, 2024 | 4.0100 | 4.1080 | 3.9220 | 4.1080 | 4.1080 | 2,500 |
| Dec 13, 2024 | 4.2500 | 4.2500 | 4.0100 | 4.0100 | 4.0100 | 1,600 |
| Dec 12, 2024 | 4.1200 | 4.2850 | 4.0200 | 4.1990 | 4.1990 | 18,500 |
| Dec 11, 2024 | 4.3200 | 4.3200 | 4.1690 | 4.2400 | 4.2400 | 4,000 |
| Dec 10, 2024 | 4.3000 | 4.4330 | 4.1250 | 4.3500 | 4.3500 | 80,100 |
| Dec 9, 2024 | 4.3100 | 4.4200 | 4.2400 | 4.3300 | 4.3300 | 10,400 |
| Dec 6, 2024 | 4.4700 | 4.4800 | 4.3050 | 4.4600 | 4.4600 | 2,900 |
| Dec 5, 2024 | 4.4000 | 4.6450 | 4.2140 | 4.5100 | 4.5100 | 19,900 |
| Dec 4, 2024 | 4.3600 | 4.5500 | 4.2700 | 4.5300 | 4.5300 | 27,400 |
| Dec 3, 2024 | 4.5000 | 4.6330 | 4.2500 | 4.5500 | 4.5500 | 39,800 |
| Dec 2, 2024 | 4.2300 | 4.6100 | 4.0500 | 4.2050 | 4.2050 | 48,900 |
| Nov 29, 2024 | 4.2000 | 4.2600 | 4.2000 | 4.2600 | 4.2600 | 800 |
| Nov 27, 2024 | 4.1300 | 4.4700 | 4.0900 | 4.2000 | 4.2000 | 60,700 |
| Nov 26, 2024 | 3.9500 | 4.2500 | 3.9300 | 4.1100 | 4.1100 | 20,600 |
| Nov 25, 2024 | 4.2000 | 4.3400 | 3.9400 | 4.0400 | 4.0400 | 84,200 |
| Nov 22, 2024 | 4.0200 | 4.2100 | 3.9000 | 4.1050 | 4.1050 | 9,000 |
| Nov 21, 2024 | 3.8100 | 4.0200 | 3.8100 | 4.0130 | 4.0130 | 5,200 |
| Nov 20, 2024 | 3.8100 | 4.0800 | 3.8000 | 3.9900 | 3.9900 | 4,900 |
| Nov 19, 2024 | 3.8800 | 4.0000 | 3.7000 | 3.9000 | 3.9000 | 15,600 |
| Nov 18, 2024 | 3.6900 | 4.0000 | 3.5800 | 3.9400 | 3.9400 | 72,500 |
| Nov 15, 2024 | 3.6700 | 3.7300 | 3.6600 | 3.6900 | 3.6900 | 2,700 |
| Nov 14, 2024 | 3.7100 | 3.9000 | 3.5800 | 3.6600 | 3.6600 | 15,800 |
| Nov 13, 2024 | 4.0100 | 4.1100 | 3.6200 | 3.6500 | 3.6500 | 54,700 |
| Nov 12, 2024 | 4.4000 | 4.4300 | 4.0000 | 4.1300 | 4.1300 | 103,300 |
| Nov 11, 2024 | 4.3800 | 4.6000 | 3.8600 | 3.9500 | 3.9500 | 104,600 |
| Nov 8, 2024 | 3.7800 | 3.9000 | 3.6500 | 3.7600 | 3.7600 | 13,300 |
| Nov 7, 2024 | 3.6800 | 3.9900 | 3.6200 | 3.9400 | 3.9400 | 15,400 |
| Nov 6, 2024 | 3.9000 | 3.9300 | 3.6000 | 3.6600 | 3.6600 | 77,100 |
| Nov 5, 2024 | 3.7400 | 3.9800 | 3.6000 | 3.7850 | 3.7850 | 16,200 |
| Nov 4, 2024 | 3.9000 | 3.9000 | 3.6000 | 3.6630 | 3.6630 | 45,500 |
| Nov 1, 2024 | 3.9800 | 4.6500 | 3.8100 | 4.1000 | 4.1000 | 36,600 |
| Oct 31, 2024 | 4.1100 | 4.2770 | 4.0100 | 4.0850 | 4.0850 | 11,500 |
| Oct 30, 2024 | 3.7850 | 4.3000 | 3.7130 | 4.2800 | 4.2800 | 32,100 |
| Oct 29, 2024 | 3.8000 | 3.9900 | 3.6100 | 3.7100 | 3.7100 | 26,400 |
| Oct 28, 2024 | 3.7900 | 3.9200 | 3.7800 | 3.9200 | 3.9200 | 4,900 |
| Oct 25, 2024 | 3.7000 | 4.0900 | 3.7000 | 3.7950 | 3.7950 | 4,300 |
| Oct 24, 2024 | 3.6800 | 3.7500 | 3.6400 | 3.7100 | 3.7100 | 10,300 |
| Oct 23, 2024 | 3.6500 | 3.7600 | 3.5860 | 3.6000 | 3.6000 | 8,600 |
| Oct 22, 2024 | 3.8100 | 3.8400 | 3.6200 | 3.6300 | 3.6300 | 13,200 |
| Oct 21, 2024 | 3.6700 | 3.8080 | 3.6700 | 3.7650 | 3.7650 | 4,300 |
| Oct 18, 2024 | 3.5700 | 3.8200 | 3.5700 | 3.8200 | 3.8200 | 4,300 |
| Oct 17, 2024 | 3.6200 | 3.7300 | 3.5800 | 3.6800 | 3.6800 | 10,500 |
| Oct 16, 2024 | 3.8100 | 3.8200 | 3.6000 | 3.7100 | 3.7100 | 8,600 |
| Oct 15, 2024 | 3.6200 | 3.7900 | 3.5600 | 3.7890 | 3.7890 | 12,700 |
| Oct 14, 2024 | 3.6000 | 3.7050 | 3.6000 | 3.7050 | 3.7050 | 8,400 |
| Oct 11, 2024 | 3.8100 | 3.8950 | 3.6550 | 3.7200 | 3.7200 | 3,900 |
| Oct 10, 2024 | 4.0100 | 4.0100 | 3.8600 | 3.8600 | 3.8600 | 1,500 |
| Oct 9, 2024 | 3.9900 | 4.3590 | 3.8840 | 4.0450 | 4.0450 | 10,200 |
| Oct 8, 2024 | 4.1300 | 4.3400 | 4.0300 | 4.0900 | 4.0900 | 14,100 |
| Oct 7, 2024 | 4.4100 | 4.4300 | 4.1930 | 4.2500 | 4.2500 | 13,800 |
| Oct 4, 2024 | 4.2330 | 4.7300 | 4.1300 | 4.5200 | 4.5200 | 17,300 |
| Oct 3, 2024 | 4.6190 | 4.7050 | 4.2400 | 4.5300 | 4.5300 | 27,000 |
| Oct 2, 2024 | 4.2700 | 4.6600 | 4.2700 | 4.5750 | 4.5750 | 22,000 |
| Oct 1, 2024 | 4.4700 | 4.4700 | 4.0600 | 4.2300 | 4.2300 | 12,400 |
| Sep 30, 2024 | 3.8300 | 5.0900 | 3.8220 | 4.3200 | 4.3200 | 180,200 |
| Sep 27, 2024 | 3.8100 | 3.8100 | 3.8100 | 3.8100 | 3.8100 | 600 |
| Sep 26, 2024 | 3.7400 | 3.9750 | 3.6930 | 3.8950 | 3.8950 | 14,100 |
| Sep 25, 2024 | 3.7000 | 3.9900 | 3.6600 | 3.9700 | 3.9700 | 17,800 |
| Sep 24, 2024 | 3.8000 | 3.9100 | 3.7000 | 3.7800 | 3.7800 | 14,700 |
| Sep 23, 2024 | 3.9900 | 3.9900 | 3.6100 | 3.8580 | 3.8580 | 3,700 |
| Sep 20, 2024 | 3.7600 | 3.9700 | 3.7500 | 3.9700 | 3.9700 | 5,500 |
| Sep 19, 2024 | 3.7350 | 3.7500 | 3.6500 | 3.7500 | 3.7500 | 4,700 |
| Sep 18, 2024 | 3.6000 | 4.0000 | 3.6000 | 3.6500 | 3.6500 | 10,100 |
| Sep 17, 2024 | 3.8900 | 3.9100 | 3.6100 | 3.7000 | 3.7000 | 14,100 |
| Sep 16, 2024 | 3.6300 | 3.9910 | 3.6300 | 3.9850 | 3.9850 | 8,100 |
| Sep 13, 2024 | 3.9650 | 4.1300 | 3.9100 | 3.9910 | 3.9910 | 2,200 |
| Sep 12, 2024 | 3.8800 | 4.0300 | 3.7300 | 3.8450 | 3.8450 | 3,300 |
| Sep 11, 2024 | 3.6200 | 3.6900 | 3.6000 | 3.6900 | 3.6900 | 7,600 |
| Sep 10, 2024 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 400 |
| Sep 9, 2024 | 3.8000 | 3.8310 | 3.6200 | 3.6990 | 3.6990 | 9,100 |
| Sep 6, 2024 | 3.7400 | 4.0100 | 3.7300 | 3.9300 | 3.9300 | 7,900 |
| Sep 5, 2024 | 3.7900 | 4.0600 | 3.7900 | 3.8000 | 3.8000 | 8,300 |
| Sep 4, 2024 | 3.7800 | 4.0900 | 3.7800 | 4.0890 | 4.0890 | 600 |
| Sep 3, 2024 | 4.0200 | 4.1000 | 3.7700 | 3.8710 | 3.8710 | 6,000 |
| Aug 30, 2024 | 3.8600 | 4.0900 | 3.8600 | 4.0900 | 4.0900 | 400 |
| Aug 29, 2024 | 3.7870 | 4.0200 | 3.6100 | 3.8650 | 3.8650 | 2,100 |
| Aug 28, 2024 | 3.9000 | 4.0100 | 3.7500 | 3.7510 | 3.7510 | 20,400 |
| Aug 27, 2024 | 3.9000 | 4.3300 | 3.9000 | 4.1150 | 4.1150 | 8,200 |
| Aug 26, 2024 | 4.0400 | 4.3400 | 3.8000 | 4.1470 | 4.1470 | 23,500 |
| Aug 23, 2024 | 4.3200 | 4.3200 | 4.0800 | 4.3000 | 4.3000 | 5,500 |
| Aug 22, 2024 | 4.1480 | 4.3280 | 4.1400 | 4.3280 | 4.3280 | 11,700 |
| Aug 21, 2024 | 4.1600 | 4.1900 | 4.0800 | 4.0800 | 4.0800 | 3,200 |
| Aug 20, 2024 | 3.6400 | 4.1150 | 3.6400 | 4.0700 | 4.0700 | 8,800 |
| Aug 19, 2024 | 3.2600 | 3.7560 | 3.1500 | 3.7560 | 3.7560 | 76,300 |
| Aug 16, 2024 | 3.1500 | 3.6200 | 3.1500 | 3.2600 | 3.2600 | 83,200 |
| Aug 15, 2024 | 3.2800 | 3.2900 | 2.8000 | 3.1500 | 3.1500 | 60,000 |
| Aug 14, 2024 | 3.0100 | 3.5000 | 3.0100 | 3.2900 | 3.2900 | 42,400 |
| Aug 13, 2024 | 3.1600 | 3.6330 | 3.1600 | 3.5000 | 3.5000 | 26,500 |
| Aug 12, 2024 | 3.3500 | 3.3900 | 3.2300 | 3.2700 | 3.2700 | 1,700 |
| Aug 9, 2024 | 3.6400 | 3.6700 | 3.4000 | 3.4000 | 3.4000 | 3,100 |
| Aug 8, 2024 | 3.5200 | 3.8700 | 3.5000 | 3.5700 | 3.5700 | 4,800 |
| Aug 7, 2024 | 3.3000 | 3.6530 | 3.3000 | 3.5800 | 3.5800 | 4,800 |
| Aug 6, 2024 | 3.5800 | 3.8200 | 2.7800 | 3.3260 | 3.3260 | 26,300 |
| Aug 5, 2024 | 4.0000 | 5.2000 | 3.3720 | 3.6700 | 3.6700 | 67,600 |
| Aug 2, 2024 | 4.0540 | 4.2300 | 4.0000 | 4.0100 | 4.0100 | 3,800 |
| Aug 1, 2024 | 4.3300 | 4.3300 | 4.1000 | 4.2500 | 4.2500 | 2,300 |
| Jul 31, 2024 | 4.5500 | 4.5500 | 4.2100 | 4.2900 | 4.2900 | 1,300 |
| Jul 30, 2024 | 4.4600 | 4.5500 | 4.1410 | 4.2850 | 4.2850 | 32,500 |
| Jul 29, 2024 | 4.3000 | 4.5400 | 4.2000 | 4.5280 | 4.5280 | 17,400 |
| Jul 26, 2024 | 3.9900 | 4.3760 | 3.9900 | 4.2800 | 4.2800 | 18,600 |
| Jul 25, 2024 | 4.3500 | 4.3600 | 4.0200 | 4.2300 | 4.2300 | 13,200 |
| Jul 24, 2024 | 4.2000 | 4.4180 | 4.0900 | 4.1700 | 4.1700 | 21,000 |
| Jul 23, 2024 | 4.3600 | 4.4000 | 4.1250 | 4.2500 | 4.2500 | 11,300 |
| Jul 22, 2024 | 4.2200 | 4.3760 | 4.1280 | 4.2350 | 4.2350 | 9,300 |
| Jul 19, 2024 | 4.1240 | 4.4400 | 4.0600 | 4.1600 | 4.1600 | 3,400 |
| Jul 18, 2024 | 4.2800 | 4.3290 | 4.1000 | 4.1100 | 4.1100 | 13,700 |
| Jul 17, 2024 | 4.3400 | 4.4400 | 4.1000 | 4.1500 | 4.1500 | 3,500 |
| Jul 16, 2024 | 4.1000 | 4.3720 | 4.0900 | 4.2400 | 4.2400 | 7,500 |
| Jul 15, 2024 | 4.1620 | 4.3760 | 4.0400 | 4.1900 | 4.1900 | 12,200 |
| Jul 12, 2024 | 4.1100 | 4.2380 | 4.0800 | 4.0800 | 4.0800 | 2,300 |
| Jul 11, 2024 | 4.0100 | 4.3850 | 4.0100 | 4.0700 | 4.0700 | 28,200 |
| Jul 10, 2024 | 4.2000 | 4.2500 | 3.9100 | 3.9300 | 3.9300 | 10,100 |
| Jul 9, 2024 | 4.0300 | 4.3000 | 4.0300 | 4.2400 | 4.2400 | 7,000 |
| Jul 8, 2024 | 4.0000 | 4.3800 | 4.0000 | 4.3800 | 4.3800 | 3,900 |
| Jul 5, 2024 | 3.8200 | 4.0100 | 3.8200 | 4.0100 | 4.0100 | 2,700 |
| Jul 3, 2024 | 4.1050 | 4.3110 | 3.7440 | 3.7440 | 3.7440 | 1,100 |
| Jul 2, 2024 | 4.1860 | 4.3800 | 4.1000 | 4.1000 | 4.1000 | 10,300 |
| Jul 1, 2024 | 4.2200 | 4.3200 | 3.7400 | 4.1700 | 4.1700 | 3,000 |
| Jun 28, 2024 | 4.0100 | 4.2970 | 4.0100 | 4.0700 | 4.0700 | 4,900 |
| Jun 27, 2024 | 3.7400 | 4.3650 | 3.7300 | 4.1500 | 4.1500 | 21,000 |
| Jun 26, 2024 | 3.9440 | 3.9440 | 3.7400 | 3.9300 | 3.9300 | 1,600 |
| Jun 25, 2024 | 3.9300 | 4.0800 | 3.8200 | 3.8300 | 3.8300 | 4,300 |
| Jun 24, 2024 | 4.5000 | 4.5000 | 4.2000 | 4.2000 | 4.2000 | 4,000 |
| Jun 21, 2024 | 4.1100 | 4.4600 | 4.1100 | 4.4600 | 4.4600 | 3,400 |
| Jun 20, 2024 | 4.0000 | 4.0800 | 4.0000 | 4.0150 | 4.0150 | 1,100 |
| Jun 18, 2024 | 4.1800 | 4.4300 | 3.9900 | 3.9900 | 3.9900 | 6,600 |
| Jun 17, 2024 | 3.7900 | 4.1500 | 3.7900 | 4.1100 | 4.1100 | 12,000 |
| Jun 14, 2024 | 3.9070 | 3.9070 | 3.8500 | 3.8600 | 3.8600 | 1,100 |
| Jun 13, 2024 | 4.1500 | 4.1500 | 3.7100 | 3.7670 | 3.7670 | 2,900 |
| Jun 12, 2024 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | 500 |
| Jun 11, 2024 | 3.7900 | 3.8500 | 3.7300 | 3.7900 | 3.7900 | 2,700 |
| Jun 10, 2024 | 3.8000 | 3.9000 | 3.8000 | 3.9000 | 3.9000 | 2,600 |
| Jun 7, 2024 | 3.9500 | 4.0220 | 3.8200 | 3.9100 | 3.9100 | 1,400 |
Related Tickers
VTVT vTv Therapeutics Inc.
16.31
-2.14%
VRPX Virpax Pharmaceuticals, Inc.
0.2440
+1.67%
PMVP PMV Pharmaceuticals, Inc.
0.9700
+2.11%
SONN Sonnet BioTherapeutics Holdings, Inc.
1.2500
+7.76%
LSTA Lisata Therapeutics, Inc.
2.6900
+0.37%
TENX Tenax Therapeutics, Inc.
6.06
+3.06%
IMMP Immutep Limited
1.8600
+4.49%
ATHE Alterity Therapeutics Limited
4.7300
-1.69%
DSGN Design Therapeutics, Inc.
4.0100
+0.25%
ACHV Achieve Life Sciences, Inc.
3.8300
+8.65%