Xenetic Biosciences, Inc. (XBIO)
NASDAQ: XBIO · Real-Time Price · USD
2.460
-0.150 (-5.75%)
Apr 1, 2025, 4:00 PM EDT - Market closed
Xenetic Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 2.65 | 2.68 | 2.45 | 2.64 | - | 0.96% | - |
| 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 |
| Mar 25, 2025 | 3.38 | 3.38 | 3.35 | 3.38 | 3.38 | - | 1,611 |
| Mar 24, 2025 | 3.37 | 3.44 | 3.37 | 3.38 | 3.38 | 0.30% | 2,364 |
| Mar 21, 2025 | 3.48 | 3.48 | 3.37 | 3.37 | 3.37 | -0.88% | 2,358 |
| Mar 20, 2025 | 3.45 | 3.64 | 3.40 | 3.40 | 3.40 | -3.52% | 11,139 |
| Mar 19, 2025 | 3.42 | 3.63 | 3.42 | 3.52 | 3.52 | 1.85% | 8,753 |
| Mar 18, 2025 | 3.69 | 3.86 | 3.46 | 3.46 | 3.46 | -5.72% | 13,816 |
| Mar 17, 2025 | 3.60 | 3.67 | 3.48 | 3.67 | 3.67 | 4.86% | 866 |
| Mar 14, 2025 | 3.36 | 3.70 | 3.36 | 3.50 | 3.50 | 3.24% | 5,487 |
| Mar 13, 2025 | 3.68 | 3.68 | 3.25 | 3.39 | 3.39 | -5.57% | 14,252 |
| Mar 12, 2025 | 3.56 | 3.68 | 3.56 | 3.59 | 3.59 | -1.10% | 1,016 |
| Mar 11, 2025 | 3.81 | 3.81 | 3.63 | 3.63 | 3.63 | -0.27% | 2,800 |
| Mar 10, 2025 | 3.71 | 3.71 | 3.64 | 3.64 | 3.64 | -3.32% | 6,337 |
| Mar 7, 2025 | 3.85 | 3.85 | 3.77 | 3.77 | 3.77 | -0.66% | 2,477 |
| Mar 6, 2025 | 3.80 | 3.81 | 3.78 | 3.79 | 3.79 | -1.04% | 1,526 |
| Mar 5, 2025 | 3.83 | 4.12 | 3.83 | 3.83 | 3.83 | -1.54% | 2,924 |
| Mar 4, 2025 | 3.93 | 3.93 | 3.79 | 3.89 | 3.89 | -4.19% | 4,357 |
| Mar 3, 2025 | 3.80 | 4.06 | 3.79 | 4.06 | 4.06 | 3.57% | 8,073 |
| Feb 28, 2025 | 3.82 | 3.93 | 3.79 | 3.92 | 3.92 | 3.13% | 11,228 |
| Feb 27, 2025 | 3.91 | 3.91 | 3.80 | 3.80 | 3.80 | -3.28% | 909 |
| Feb 26, 2025 | 3.99 | 3.99 | 3.83 | 3.93 | 3.93 | -1.26% | 3,352 |
| Feb 25, 2025 | 3.99 | 3.99 | 3.80 | 3.98 | 3.98 | -0.25% | 15,228 |
| Feb 24, 2025 | 4.01 | 4.08 | 3.99 | 3.99 | 3.99 | -0.97% | 2,598 |
| Feb 21, 2025 | 4.01 | 4.03 | 4.01 | 4.03 | 4.03 | -0.02% | 921 |
| Feb 20, 2025 | 4.01 | 4.04 | 3.91 | 4.03 | 4.03 | -1.95% | 2,694 |
| Feb 19, 2025 | 4.18 | 4.19 | 4.06 | 4.11 | 4.11 | -1.91% | 1,452 |
| Feb 18, 2025 | 4.03 | 4.19 | 4.03 | 4.19 | 4.19 | 4.44% | 5,002 |
| Feb 14, 2025 | 4.24 | 4.24 | 4.01 | 4.01 | 4.01 | -4.36% | 1,461 |
| Feb 13, 2025 | 4.22 | 4.24 | 4.15 | 4.20 | 4.20 | 1.82% | 1,374 |
| Feb 12, 2025 | 4.02 | 4.14 | 4.00 | 4.12 | 4.12 | -0.48% | 2,613 |
| Feb 11, 2025 | 4.10 | 4.26 | 4.06 | 4.14 | 4.14 | -1.43% | 12,866 |
| Feb 10, 2025 | 4.22 | 4.32 | 4.11 | 4.20 | 4.20 | 2.69% | 2,504 |
| Feb 7, 2025 | 4.05 | 4.32 | 4.00 | 4.09 | 4.09 | - | 10,809 |
| Feb 6, 2025 | 4.14 | 4.20 | 4.09 | 4.09 | 4.09 | -1.56% | 4,532 |
| Feb 5, 2025 | 4.16 | 4.16 | 4.08 | 4.16 | 4.16 | 0.61% | 2,078 |
| Feb 4, 2025 | 4.16 | 4.19 | 4.01 | 4.13 | 4.13 | 1.72% | 6,844 |
| Feb 3, 2025 | 4.25 | 4.29 | 3.95 | 4.06 | 4.06 | -5.80% | 3,806 |
| Jan 31, 2025 | 3.95 | 4.31 | 3.95 | 4.31 | 4.31 | 3.56% | 7,277 |
| Jan 30, 2025 | 4.20 | 4.31 | 4.11 | 4.16 | 4.16 | -1.02% | 3,296 |
| Jan 29, 2025 | 4.07 | 4.30 | 3.96 | 4.21 | 4.21 | 4.86% | 11,406 |
| Jan 28, 2025 | 4.09 | 4.17 | 3.99 | 4.01 | 4.01 | -3.37% | 2,535 |
| Jan 27, 2025 | 4.16 | 4.16 | 4.15 | 4.15 | 4.15 | -2.24% | 2,530 |
| Jan 24, 2025 | 4.28 | 4.32 | 4.18 | 4.25 | 4.25 | -1.28% | 9,272 |
| Jan 23, 2025 | 4.19 | 4.30 | 4.19 | 4.30 | 4.30 | -0.46% | 4,374 |
| Jan 22, 2025 | 4.19 | 4.34 | 4.18 | 4.32 | 4.32 | - | 6,540 |
| Jan 21, 2025 | 4.18 | 4.32 | 4.17 | 4.32 | 4.32 | 1.89% | 12,445 |