Skip to main content
logo
Xenetic Biosciences, Inc. (XBIO)
NASDAQ: XBIO · Real-Time Price · USD
2.990
-0.140 (-4.47%)
At close: Mar 24, 2026, 4:00 PM EDT
3.120
+0.130 (4.35%)
After-hours: Mar 24, 2026, 5:44 PM EDT

Xenetic Biosciences Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 24, 20263.033.092.962.992.99-4.47%9,376
Mar 23, 20263.303.302.983.133.13-3.99%11,457
Mar 20, 20263.023.262.963.263.267.59%33,348
Mar 19, 20263.123.152.923.033.03-2.88%8,376
Mar 18, 20263.133.132.933.123.12-21,741
Mar 17, 20263.243.282.823.123.12-7.69%42,093
Mar 16, 20262.883.492.773.383.3820.37%115,964
Mar 13, 20262.892.892.592.812.819.47%66,432
Mar 12, 20262.672.672.512.572.57-2.47%28,503
Mar 11, 20262.652.652.472.632.63-0.38%14,856
Mar 10, 20262.432.652.422.642.6414.29%105,373
Mar 9, 20262.212.322.202.312.310.87%5,567
Mar 6, 20262.292.412.272.292.290.88%3,453
Mar 5, 20262.222.392.222.272.27-6.20%3,609
Mar 4, 20262.252.432.202.422.423.86%7,804
Mar 3, 20262.432.472.252.332.33-8.63%19,920
Mar 2, 20262.482.552.352.552.550.79%7,494
Feb 27, 20262.362.582.352.532.534.55%41,800
Feb 26, 20262.462.462.312.422.42-0.82%12,923
Feb 25, 20262.362.452.302.442.443.39%7,692
Feb 24, 20262.262.362.212.362.364.42%14,706
Feb 23, 20262.232.312.212.262.260.44%7,803
Feb 20, 20262.202.252.202.252.25-1.32%3,061
Feb 19, 20262.302.322.222.282.28-2.98%26,188
Feb 18, 20262.262.412.232.352.357.80%28,360
Feb 17, 20262.172.202.162.182.180.28%9,733
Feb 13, 20262.402.462.162.172.17-9.04%38,959
Feb 12, 20262.142.492.102.392.3911.68%109,718
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