Skip to main content
Xenetic Biosciences, Inc. (XBIO)
NASDAQ: XBIO · Real-Time Price · USD
3.130
+0.100 (3.30%)
Apr 28, 2026, 4:00 PM EDT - Market closed

Xenetic Biosciences Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20263.093.133.033.13-3.30%4,006
Apr 27, 20263.243.243.033.033.03-0.66%10,500
Apr 24, 20263.053.123.033.053.05-2.56%8,060
Apr 23, 20263.273.273.023.133.13-0.32%16,552
Apr 22, 20263.203.353.143.143.140.32%17,577
Apr 21, 20263.373.373.123.133.13-7.94%9,036
Apr 20, 20263.503.523.303.403.40-3.68%19,458
Apr 17, 20263.523.613.303.533.53-0.84%45,162
Apr 16, 20263.393.683.333.563.565.33%37,083
Apr 15, 20263.253.403.233.383.383.68%6,701
Apr 14, 20263.113.283.113.263.264.82%14,561
Apr 13, 20263.043.112.953.113.111.63%12,174
Apr 10, 20263.063.193.053.063.06-2.86%23,055
Apr 9, 20263.083.153.063.153.153.28%12,620
Apr 8, 20263.293.293.053.053.05-4.69%28,832
Apr 7, 20263.103.222.993.203.201.43%26,961
Apr 6, 20263.033.192.983.163.164.82%12,314
Apr 2, 20262.793.082.703.013.016.74%12,112
Apr 1, 20262.792.882.742.822.825.22%7,040
Mar 31, 20262.722.792.662.682.680.37%8,315
Mar 30, 20262.752.762.652.672.67-1.84%11,897
Mar 27, 20262.772.812.722.722.72-2.86%15,024
Mar 26, 20262.942.982.772.802.80-6.35%13,234
Mar 25, 20263.023.022.952.992.99-12,152
Mar 24, 20263.033.092.962.992.99-4.47%9,376
Mar 23, 20263.303.302.983.133.13-3.99%11,457
Mar 20, 20263.023.262.963.263.267.59%33,348
Mar 19, 20263.123.152.923.033.03-2.88%8,376
Mar 18, 20263.133.132.933.123.12-21,741
Mar 17, 20263.243.282.823.123.12-7.69%42,093
Mar 16, 20262.883.492.773.383.3820.37%115,964
Mar 13, 20262.892.892.592.812.819.47%66,432
Mar 12, 20262.672.672.512.572.57-2.47%28,503
Mar 11, 20262.652.652.472.632.63-0.38%14,856
Mar 10, 20262.432.652.422.642.6414.29%105,373
Mar 9, 20262.212.322.202.312.310.87%5,567
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