Skip to main content
logo
Xenetic Biosciences, Inc. (XBIO)
NASDAQ: XBIO · Real-Time Price · USD
2.140
+0.010 (0.47%)
At close: Feb 11, 2026, 4:00 PM EST
2.170
+0.030 (1.40%)
After-hours: Feb 11, 2026, 4:04 PM EST

Xenetic Biosciences Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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