Skip to main content
Xenetic Biosciences, Inc. (XBIO)
NASDAQ: XBIO · Real-Time Price · USD
2.310
+0.020 (0.87%)
Mar 9, 2026, 4:00 PM EDT - Market closed

Xenetic Biosciences Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262.212.322.202.29--5,022
Mar 6, 20262.292.412.272.292.290.88%3,453
Mar 5, 20262.222.392.222.272.27-6.20%3,609
Mar 4, 20262.252.432.202.422.423.86%7,804
Mar 3, 20262.432.472.252.332.33-8.63%19,920
Mar 2, 20262.482.552.352.552.550.79%7,494
Feb 27, 20262.362.582.352.532.534.55%41,800
Feb 26, 20262.462.462.312.422.42-0.82%12,923
Feb 25, 20262.362.452.302.442.443.39%7,692
Feb 24, 20262.262.362.212.362.364.42%14,706
Feb 23, 20262.232.312.212.262.260.44%7,803
Feb 20, 20262.202.252.202.252.25-1.32%3,061
Feb 19, 20262.302.322.222.282.28-2.98%26,188
Feb 18, 20262.262.412.232.352.357.80%28,360
Feb 17, 20262.172.202.162.182.180.28%9,733
Feb 13, 20262.402.462.162.172.17-9.04%38,959
Feb 12, 20262.142.492.102.392.3911.68%109,718
Feb 11, 20262.152.152.082.142.140.47%15,766
Feb 10, 20262.112.132.072.132.13-7,062
Feb 9, 20262.082.132.052.132.132.40%25,555
Feb 6, 20262.082.142.082.082.08-10,430
Feb 5, 20262.152.152.082.082.08-4.59%28,134
Feb 4, 20262.172.212.122.182.180.28%23,522
Feb 3, 20262.252.272.172.172.17-3.38%15,159
Feb 2, 20262.272.282.222.252.251.35%5,655
Jan 30, 20262.352.352.212.222.22-4.72%15,584
Jan 29, 20262.522.522.322.332.33-6.46%20,754
Jan 28, 20262.522.602.482.492.49-2.31%7,117
Jan 27, 20262.672.692.552.552.55-44,191
Jan 26, 20262.612.642.512.552.55-3.77%15,462
Jan 23, 20262.792.792.602.652.65-4.19%30,745
Jan 22, 20262.462.772.422.772.7714.30%42,571
Jan 21, 20262.492.552.412.422.42-3.20%28,006
Jan 20, 20262.402.532.382.502.503.48%56,983
Jan 16, 20262.262.492.202.422.426.01%81,732
Jan 15, 20262.302.302.232.282.283.12%22,987
Jan 14, 20262.242.242.202.212.21-18,559
Jan 13, 20262.262.272.212.212.21-3.75%32,996
Jan 12, 20262.222.312.182.302.304.08%19,043
Jan 9, 20262.182.242.182.212.210.96%7,787
Jan 8, 20262.202.252.162.192.190.78%19,540
Jan 7, 20262.142.172.112.172.172.55%7,487
Jan 6, 20262.202.252.102.112.11-3.69%22,302
Jan 5, 20262.142.202.132.202.202.09%10,467
Jan 2, 20262.162.192.112.152.15-0.92%17,134
Dec 31, 20252.092.182.092.172.174.33%18,578
Dec 30, 20251.982.101.982.082.082.46%26,678
Dec 29, 20252.022.081.952.032.03-2.40%38,279
Dec 26, 20252.162.172.012.082.08-5.45%54,818
Dec 24, 20252.222.262.202.202.20-1.35%6,950
Dec 23, 20252.172.262.172.232.23-0.45%13,677
Dec 22, 20252.202.292.152.242.244.19%34,543
Dec 19, 20252.072.182.072.152.154.37%25,920
Dec 18, 20252.002.101.982.062.061.98%27,548
Dec 17, 20252.042.081.912.022.02-2.42%54,758
Dec 16, 20252.332.331.902.072.07-11.16%79,886
Dec 15, 20252.402.402.252.332.33-4.51%54,777
Dec 12, 20252.422.532.412.442.440.83%21,690
Dec 11, 20252.402.462.342.422.420.83%31,127
Dec 10, 20252.642.642.312.402.40-2.56%82,495
Dec 9, 20252.392.492.372.462.460.94%15,872
Dec 8, 20252.532.532.372.442.44-3.56%28,334
Dec 5, 20252.552.612.472.532.53-0.39%22,095
Dec 4, 20252.422.542.362.542.544.96%12,322
Dec 3, 20252.662.662.312.422.42-1.22%65,041
Dec 2, 20252.522.522.402.452.45-13,554
Dec 1, 20252.602.702.452.452.45-6.84%37,096
Nov 28, 20252.622.722.562.632.631.94%36,727
Nov 26, 20252.542.682.482.582.582.38%22,955
Nov 25, 20252.412.542.412.522.522.44%19,245
Nov 24, 20252.372.572.372.462.461.65%54,919
Nov 21, 20252.292.442.292.422.424.76%41,345
Nov 20, 20252.592.592.292.312.31-9.06%101,514
Nov 19, 20252.502.722.502.542.54-1.17%209,136
Nov 18, 20252.522.622.412.572.573.21%39,521
Nov 17, 20252.562.682.452.492.49-4.23%50,815
Nov 14, 20252.512.702.512.602.601.17%47,402
Nov 13, 20252.612.692.542.572.57-2.65%44,610
Nov 12, 20252.792.792.602.642.64-3.30%35,043
Nov 11, 20252.662.762.512.732.733.02%31,767
Nov 10, 20252.622.772.602.652.652.71%91,173
Nov 7, 20252.712.802.462.582.58-5.15%83,676
Nov 6, 20252.762.782.662.722.72-1.81%45,281
Nov 5, 20252.862.872.752.772.77-2.81%57,681
Nov 4, 20253.083.122.852.852.85-8.65%61,337
Nov 3, 20253.303.353.113.123.12-6.59%58,917
Oct 31, 20253.293.453.263.343.341.52%59,069
Oct 30, 20253.363.423.263.293.29-3.80%51,796
Oct 29, 20253.623.623.303.423.42-4.47%128,160
Oct 28, 20253.733.733.443.583.58-4.53%137,261
Oct 27, 20254.014.113.613.753.75-6.48%113,084
Oct 24, 20253.984.153.804.014.013.89%80,226
Oct 23, 20253.723.903.663.863.864.04%106,756
Oct 22, 20253.833.853.563.713.71-4.13%134,356
Oct 21, 20254.104.253.803.873.87-5.61%155,353
Oct 20, 20254.304.514.054.104.10-2.61%91,168
Oct 17, 20254.284.434.154.214.21-4.10%80,757
Oct 16, 20254.814.894.264.394.39-8.73%136,530
Oct 15, 20255.125.284.574.814.81-5.13%188,804
Oct 14, 20255.235.904.955.075.07-5.59%259,421