Xenetic Biosciences, Inc. (XBIO)
NASDAQ: XBIO · Real-Time Price · USD
3.100
-0.140 (-4.32%)
At close: Sep 26, 2025, 4:00 PM EDT
3.260
+0.160 (5.16%)
After-hours: Sep 26, 2025, 5:45 PM EDT
Xenetic Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 3.27 | 3.27 | 3.07 | 3.10 | 3.10 | -4.32% | 6,878 |
| Sep 25, 2025 | 3.19 | 3.24 | 3.19 | 3.24 | 3.24 | -0.31% | 1,382 |
| Sep 24, 2025 | 3.28 | 3.29 | 3.16 | 3.25 | 3.25 | 0.62% | 4,014 |
| Sep 23, 2025 | 3.18 | 3.33 | 3.18 | 3.23 | 3.23 | 3.53% | 4,558 |
| Sep 22, 2025 | 3.13 | 3.35 | 3.07 | 3.12 | 3.12 | -0.32% | 8,416 |
| Sep 19, 2025 | 3.16 | 3.23 | 3.04 | 3.13 | 3.13 | 0.32% | 16,847 |
| Sep 18, 2025 | 3.39 | 3.39 | 3.07 | 3.12 | 3.12 | -4.59% | 12,629 |
| Sep 17, 2025 | 3.26 | 3.33 | 3.04 | 3.27 | 3.27 | 1.08% | 28,605 |
| Sep 16, 2025 | 3.42 | 3.42 | 3.11 | 3.24 | 3.24 | -6.91% | 17,373 |
| Sep 15, 2025 | 3.52 | 3.54 | 3.26 | 3.48 | 3.48 | -3.47% | 17,857 |
| Sep 12, 2025 | 3.06 | 3.70 | 3.06 | 3.60 | 3.60 | 16.13% | 49,296 |
| Sep 11, 2025 | 3.00 | 3.25 | 3.00 | 3.10 | 3.10 | 4.03% | 20,888 |
| Sep 10, 2025 | 3.10 | 3.12 | 2.90 | 2.98 | 2.98 | -3.93% | 6,136 |
| Sep 9, 2025 | 2.95 | 3.12 | 2.90 | 3.10 | 3.10 | 1.70% | 16,600 |
| Sep 8, 2025 | 3.04 | 3.07 | 2.98 | 3.05 | 3.05 | -0.65% | 5,907 |
| Sep 5, 2025 | 3.08 | 3.08 | 2.97 | 3.07 | 3.07 | -0.20% | 5,817 |
| Sep 4, 2025 | 3.11 | 3.18 | 3.00 | 3.08 | 3.08 | 1.35% | 7,750 |
| Sep 3, 2025 | 3.01 | 3.18 | 3.00 | 3.04 | 3.04 | -0.10% | 31,000 |
| Sep 2, 2025 | 2.87 | 3.04 | 2.79 | 3.04 | 3.04 | 6.60% | 23,563 |
| Aug 29, 2025 | 2.85 | 2.94 | 2.80 | 2.85 | 2.85 | - | 21,053 |
| Aug 28, 2025 | 2.89 | 2.92 | 2.85 | 2.85 | 2.85 | 0.35% | 3,715 |
| Aug 27, 2025 | 2.97 | 2.97 | 2.84 | 2.84 | 2.84 | -1.73% | 7,191 |
| Aug 26, 2025 | 2.91 | 3.00 | 2.78 | 2.89 | 2.89 | 1.05% | 31,368 |
| Aug 25, 2025 | 3.01 | 3.03 | 2.84 | 2.86 | 2.86 | -5.61% | 9,973 |
| Aug 22, 2025 | 2.80 | 3.15 | 2.72 | 3.03 | 3.03 | 7.45% | 20,558 |
| Aug 21, 2025 | 2.86 | 2.86 | 2.78 | 2.82 | 2.82 | 1.08% | 4,143 |
| Aug 20, 2025 | 2.77 | 2.87 | 2.76 | 2.79 | 2.79 | -0.99% | 3,527 |
| Aug 19, 2025 | 2.94 | 2.98 | 2.72 | 2.82 | 2.82 | -3.99% | 10,834 |
| Aug 18, 2025 | 2.86 | 2.99 | 2.86 | 2.94 | 2.94 | 2.62% | 5,864 |
| Aug 15, 2025 | 2.91 | 2.98 | 2.86 | 2.86 | 2.86 | -2.22% | 2,889 |
| Aug 14, 2025 | 2.99 | 3.00 | 2.81 | 2.93 | 2.93 | -2.17% | 9,209 |
| Aug 13, 2025 | 2.77 | 2.99 | 2.71 | 2.99 | 2.99 | 7.17% | 26,071 |
| Aug 12, 2025 | 2.76 | 2.79 | 2.63 | 2.79 | 2.79 | 1.09% | 8,076 |
| Aug 11, 2025 | 2.81 | 2.86 | 2.66 | 2.76 | 2.76 | -0.36% | 18,136 |
| Aug 8, 2025 | 2.90 | 2.90 | 2.77 | 2.77 | 2.77 | -6.73% | 10,192 |
| Aug 7, 2025 | 2.90 | 3.04 | 2.89 | 2.97 | 2.97 | 2.06% | 6,394 |
| Aug 6, 2025 | 3.15 | 3.15 | 2.87 | 2.91 | 2.91 | -8.06% | 29,170 |
| Aug 5, 2025 | 3.14 | 3.26 | 3.03 | 3.17 | 3.17 | -1.09% | 11,309 |
| Aug 4, 2025 | 3.18 | 3.20 | 3.01 | 3.20 | 3.20 | -0.47% | 19,356 |
| Aug 1, 2025 | 3.18 | 3.43 | 3.05 | 3.22 | 3.22 | -0.77% | 21,332 |
| Jul 31, 2025 | 3.32 | 3.35 | 3.24 | 3.24 | 3.24 | -0.92% | 9,098 |
| Jul 30, 2025 | 3.63 | 3.66 | 3.11 | 3.27 | 3.27 | -7.89% | 424,126 |
| Jul 29, 2025 | 3.67 | 3.67 | 3.50 | 3.55 | 3.55 | -2.53% | 10,164 |
| Jul 28, 2025 | 3.60 | 3.64 | 3.60 | 3.64 | 3.64 | 1.05% | 7,288 |
| Jul 25, 2025 | 3.64 | 3.69 | 3.49 | 3.60 | 3.60 | -0.99% | 88,579 |
| Jul 24, 2025 | 3.58 | 3.72 | 3.56 | 3.64 | 3.64 | 0.28% | 75,475 |
| Jul 23, 2025 | 3.62 | 3.70 | 3.57 | 3.63 | 3.63 | 1.68% | 67,783 |
| Jul 22, 2025 | 3.65 | 3.65 | 3.45 | 3.57 | 3.57 | -2.14% | 10,014 |
| Jul 21, 2025 | 3.66 | 3.95 | 3.57 | 3.65 | 3.65 | -0.33% | 31,915 |
| Jul 18, 2025 | 3.65 | 3.76 | 3.61 | 3.66 | 3.66 | -0.81% | 14,620 |