Skip to main content
logo
Xenetic Biosciences, Inc. (XBIO)
NASDAQ: XBIO · Real-Time Price · USD
2.766
+0.346 (14.30%)
At close: Jan 22, 2026, 4:00 PM EST
2.690
-0.076 (-2.75%)
After-hours: Jan 22, 2026, 6:05 PM EST

Xenetic Biosciences Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 22, 20262.462.772.422.752.7513.64%41,608
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%80,676
Jan 15, 20262.302.302.232.282.283.12%22,944
Jan 14, 20262.242.242.202.212.21-18,343
Jan 13, 20262.262.272.212.212.21-3.75%32,861
Jan 12, 20262.222.312.182.302.304.08%18,734
Jan 9, 20262.182.242.182.212.210.96%7,479
Jan 8, 20262.202.252.162.192.190.78%19,420
Jan 7, 20262.142.172.112.172.172.55%7,277
Jan 6, 20262.202.252.102.112.11-3.69%22,302
Jan 5, 20262.142.202.132.202.202.09%10,460
Jan 2, 20262.162.192.112.152.15-0.92%16,444
Dec 31, 20252.092.182.092.172.174.33%18,229
Dec 30, 20251.982.101.982.082.082.46%26,601
Dec 29, 20252.022.081.952.032.03-2.40%37,402
Dec 26, 20252.162.172.012.082.08-5.45%53,291
Dec 24, 20252.222.262.202.202.20-1.35%6,950
Dec 23, 20252.172.262.172.232.23-0.45%13,655
Dec 22, 20252.202.292.152.242.244.19%34,373
Dec 19, 20252.072.182.072.152.154.37%25,872
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