Xenetic Biosciences, Inc. (XBIO)
NASDAQ: XBIO · Real-Time Price · USD
3.100
+0.029 (0.94%)
Jun 5, 2025, 4:00 PM - Market closed
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 |