Xenetic Biosciences, Inc. (XBIO)
NASDAQ: XBIO · Real-Time Price · USD
2.410
0.00 (0.00%)
Apr 21, 2025, 4:00 PM EDT - Market closed

Xenetic Biosciences Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 20252.402.562.402.552.555.37%9,926
Apr 22, 20252.442.442.322.422.42-0.78%5,040
Apr 21, 20252.352.442.352.442.440.29%8,113
Apr 17, 20252.412.462.392.432.430.91%6,049
Apr 16, 20252.392.612.342.412.41-2.82%5,829
Apr 15, 20252.352.482.342.482.482.90%15,630
Apr 14, 20252.312.452.302.412.414.78%24,003
Apr 11, 20252.382.382.242.302.30-3.36%30,925
Apr 10, 20252.422.572.382.382.38-1.65%1,927
Apr 9, 20252.312.422.312.422.425.03%2,149
Apr 8, 20252.302.402.252.302.300.09%5,075
Apr 7, 20252.272.392.202.302.30-6.61%7,665
Apr 4, 20252.532.532.472.472.47-4.83%2,436
Apr 3, 20252.662.672.462.592.59-3.00%3,098
Apr 2, 20252.502.672.262.672.678.54%7,102
Apr 1, 20252.652.682.452.462.46-5.75%5,416
Mar 31, 20253.073.122.502.612.61-16.35%40,555
Mar 28, 20253.253.433.123.123.12-4.29%3,995
Mar 27, 20253.273.313.253.263.26-0.31%6,770
Mar 26, 20253.383.383.273.273.27-3.25%3,710
Mar 25, 20253.383.383.353.383.38-1,611
Mar 24, 20253.373.443.373.383.380.30%2,364
Mar 21, 20253.483.483.373.373.37-0.88%2,358
Mar 20, 20253.453.643.403.403.40-3.52%11,139
Mar 19, 20253.423.633.423.523.521.85%8,753
Mar 18, 20253.693.863.463.463.46-5.72%13,816
Mar 17, 20253.603.673.483.673.674.86%866
Mar 14, 20253.363.703.363.503.503.24%5,487
Mar 13, 20253.683.683.253.393.39-5.57%14,252
Mar 12, 20253.563.683.563.593.59-1.10%1,016
Mar 11, 20253.813.813.633.633.63-0.27%2,800
Mar 10, 20253.713.713.643.643.64-3.32%6,337
Mar 7, 20253.853.853.773.773.77-0.66%2,477
Mar 6, 20253.803.813.783.793.79-1.04%1,526
Mar 5, 20253.834.123.833.833.83-1.54%2,924
Mar 4, 20253.933.933.793.893.89-4.19%4,357
Mar 3, 20253.804.063.794.064.063.57%8,073
Feb 28, 20253.823.933.793.923.923.13%11,228
Feb 27, 20253.913.913.803.803.80-3.28%909
Feb 26, 20253.993.993.833.933.93-1.26%3,352
Feb 25, 20253.993.993.803.983.98-0.25%15,228
Feb 24, 20254.014.083.993.993.99-0.97%2,598
Feb 21, 20254.014.034.014.034.03-0.02%921
Feb 20, 20254.014.043.914.034.03-1.95%2,694
Feb 19, 20254.184.194.064.114.11-1.91%1,452
Feb 18, 20254.034.194.034.194.194.44%5,002
Feb 14, 20254.244.244.014.014.01-4.36%1,461
Feb 13, 20254.224.244.154.204.201.82%1,374
Feb 12, 20254.024.144.004.124.12-0.48%2,613
Feb 11, 20254.104.264.064.144.14-1.43%12,866