Xenetic Biosciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2025	3.10	3.22	3.10	3.10	3.10	0.94%	6,823
Jun 4, 2025	3.06	3.07	3.06	3.07	3.07	-0.94%	2,819
Jun 3, 2025	3.18	3.18	3.00	3.10	3.10	-5.78%	7,357
Jun 2, 2025	3.00	3.30	2.96	3.29	3.29	9.67%	29,709
May 30, 2025	2.98	3.00	2.87	3.00	3.00	0.67%	925
May 29, 2025	2.85	2.98	2.83	2.98	2.98	2.69%	15,108
May 28, 2025	2.88	2.95	2.83	2.90	2.90	0.66%	2,030
May 27, 2025	2.92	2.92	2.84	2.88	2.88	-5.35%	3,106
May 23, 2025	3.05	3.05	3.05	3.05	3.05	-	419
May 22, 2025	3.09	3.09	3.05	3.05	3.05	-0.85%	832
May 21, 2025	3.08	3.25	2.85	3.07	3.07	1.05%	6,553
May 20, 2025	2.97	3.04	2.97	3.04	3.04	4.47%	1,668
May 19, 2025	2.91	2.91	2.91	2.91	2.91	-	589
May 16, 2025	2.96	3.06	2.91	2.91	2.91	-3.32%	12,677
May 15, 2025	3.09	3.12	3.01	3.01	3.01	-3.53%	3,502
May 14, 2025	3.20	3.22	3.12	3.12	3.12	1.96%	5,134
May 13, 2025	3.16	3.19	2.99	3.06	3.06	-1.29%	8,775
May 12, 2025	3.00	3.20	2.94	3.10	3.10	1.31%	13,412
May 9, 2025	3.00	3.37	2.83	3.06	3.06	-2.83%	14,824
May 8, 2025	3.14	3.15	2.78	3.15	3.15	0.29%	4,814
May 7, 2025	3.03	3.31	3.03	3.14	3.14	1.29%	7,033
May 6, 2025	2.81	3.39	2.77	3.10	3.10	7.27%	59,264
May 5, 2025	2.82	2.89	2.78	2.89	2.89	4.33%	2,760
May 2, 2025	2.85	2.85	2.66	2.77	2.77	1.47%	11,627
May 1, 2025	2.84	2.84	2.73	2.73	2.73	-3.87%	1,370
Apr 30, 2025	2.68	2.84	2.68	2.84	2.84	-0.70%	1,148
Apr 29, 2025	2.92	2.92	2.73	2.86	2.86	2.14%	3,667
Apr 28, 2025	2.74	2.81	2.73	2.80	2.80	0.29%	6,022
Apr 25, 2025	2.83	2.86	2.68	2.79	2.79	3.60%	7,451
Apr 24, 2025	2.51	2.72	2.47	2.70	2.70	5.69%	12,070
Apr 23, 2025	2.40	2.56	2.40	2.55	2.55	5.37%	9,926
Apr 22, 2025	2.44	2.44	2.32	2.42	2.42	-0.78%	5,040
Apr 21, 2025	2.35	2.44	2.35	2.44	2.44	0.29%	8,113
Apr 17, 2025	2.41	2.46	2.39	2.43	2.43	0.91%	6,049
Apr 16, 2025	2.39	2.61	2.34	2.41	2.41	-2.82%	5,829
Apr 15, 2025	2.35	2.48	2.34	2.48	2.48	2.90%	15,630
Apr 14, 2025	2.31	2.45	2.30	2.41	2.41	4.78%	24,003
Apr 11, 2025	2.38	2.38	2.24	2.30	2.30	-3.36%	30,925
Apr 10, 2025	2.42	2.57	2.38	2.38	2.38	-1.65%	1,927
Apr 9, 2025	2.31	2.42	2.31	2.42	2.42	5.03%	2,149
Apr 8, 2025	2.30	2.40	2.25	2.30	2.30	0.09%	5,075
Apr 7, 2025	2.27	2.39	2.20	2.30	2.30	-6.61%	7,665
Apr 4, 2025	2.53	2.53	2.47	2.47	2.47	-4.83%	2,436
Apr 3, 2025	2.66	2.67	2.46	2.59	2.59	-3.00%	3,098
Apr 2, 2025	2.50	2.67	2.26	2.67	2.67	8.54%	7,102
Apr 1, 2025	2.65	2.68	2.45	2.46	2.46	-5.75%	5,416
Mar 31, 2025	3.07	3.12	2.50	2.61	2.61	-16.35%	40,555
Mar 28, 2025	3.25	3.43	3.12	3.12	3.12	-4.29%	3,995
Mar 27, 2025	3.27	3.31	3.25	3.26	3.26	-0.31%	6,770
Mar 26, 2025	3.38	3.38	3.27	3.27	3.27	-3.25%	3,710