Xenetic Biosciences, Inc. (XBIO)
NASDAQ: XBIO · Real-Time Price · USD
2.530
-0.010 (-0.39%)
At close: Dec 5, 2025, 4:00 PM EST
2.500
-0.030 (-1.19%)
After-hours: Dec 5, 2025, 7:55 PM EST
Xenetic Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2.55 | 2.61 | 2.47 | 2.53 | 2.53 | -0.39% | 22,025 |
| Dec 4, 2025 | 2.42 | 2.54 | 2.36 | 2.54 | 2.54 | 4.96% | 12,154 |
| Dec 3, 2025 | 2.66 | 2.66 | 2.31 | 2.42 | 2.42 | -1.22% | 65,041 |
| Dec 2, 2025 | 2.52 | 2.52 | 2.40 | 2.45 | 2.45 | - | 13,554 |
| Dec 1, 2025 | 2.60 | 2.70 | 2.45 | 2.45 | 2.45 | -6.84% | 37,065 |
| Nov 28, 2025 | 2.62 | 2.72 | 2.56 | 2.63 | 2.63 | 1.94% | 35,724 |
| Nov 26, 2025 | 2.54 | 2.68 | 2.48 | 2.58 | 2.58 | 2.38% | 22,955 |
| Nov 25, 2025 | 2.41 | 2.54 | 2.41 | 2.52 | 2.52 | 2.44% | 19,193 |
| Nov 24, 2025 | 2.37 | 2.57 | 2.37 | 2.46 | 2.46 | 1.65% | 54,713 |
| Nov 21, 2025 | 2.29 | 2.44 | 2.29 | 2.42 | 2.42 | 4.76% | 41,320 |
| Nov 20, 2025 | 2.59 | 2.59 | 2.29 | 2.31 | 2.31 | -9.06% | 101,512 |
| Nov 19, 2025 | 2.50 | 2.72 | 2.50 | 2.54 | 2.54 | -1.17% | 209,136 |
| Nov 18, 2025 | 2.52 | 2.62 | 2.41 | 2.57 | 2.57 | 3.21% | 39,521 |
| Nov 17, 2025 | 2.56 | 2.68 | 2.45 | 2.49 | 2.49 | -4.23% | 50,815 |
| Nov 14, 2025 | 2.51 | 2.70 | 2.51 | 2.60 | 2.60 | 1.17% | 47,402 |
| Nov 13, 2025 | 2.61 | 2.69 | 2.54 | 2.57 | 2.57 | -2.65% | 44,610 |
| Nov 12, 2025 | 2.79 | 2.79 | 2.60 | 2.64 | 2.64 | -3.30% | 35,043 |
| Nov 11, 2025 | 2.66 | 2.76 | 2.51 | 2.73 | 2.73 | 3.02% | 31,767 |
| Nov 10, 2025 | 2.62 | 2.77 | 2.60 | 2.65 | 2.65 | 2.71% | 91,173 |
| Nov 7, 2025 | 2.71 | 2.80 | 2.46 | 2.58 | 2.58 | -5.15% | 83,676 |
| Nov 6, 2025 | 2.76 | 2.78 | 2.66 | 2.72 | 2.72 | -1.81% | 45,281 |
| Nov 5, 2025 | 2.86 | 2.87 | 2.75 | 2.77 | 2.77 | -2.81% | 57,681 |
| Nov 4, 2025 | 3.08 | 3.12 | 2.85 | 2.85 | 2.85 | -8.65% | 61,337 |
| Nov 3, 2025 | 3.30 | 3.35 | 3.11 | 3.12 | 3.12 | -6.59% | 58,917 |
| Oct 31, 2025 | 3.29 | 3.45 | 3.26 | 3.34 | 3.34 | 1.52% | 59,069 |
| Oct 30, 2025 | 3.36 | 3.42 | 3.26 | 3.29 | 3.29 | -3.80% | 51,796 |
| Oct 29, 2025 | 3.62 | 3.62 | 3.30 | 3.42 | 3.42 | -4.47% | 128,160 |
| Oct 28, 2025 | 3.73 | 3.73 | 3.44 | 3.58 | 3.58 | -4.53% | 137,261 |
| Oct 27, 2025 | 4.01 | 4.11 | 3.61 | 3.75 | 3.75 | -6.48% | 113,084 |
| Oct 24, 2025 | 3.98 | 4.15 | 3.80 | 4.01 | 4.01 | 3.89% | 80,226 |
| Oct 23, 2025 | 3.72 | 3.90 | 3.66 | 3.86 | 3.86 | 4.04% | 106,756 |
| Oct 22, 2025 | 3.83 | 3.85 | 3.56 | 3.71 | 3.71 | -4.13% | 134,356 |
| Oct 21, 2025 | 4.10 | 4.25 | 3.80 | 3.87 | 3.87 | -5.61% | 155,353 |
| Oct 20, 2025 | 4.30 | 4.51 | 4.05 | 4.10 | 4.10 | -2.61% | 91,168 |
| Oct 17, 2025 | 4.28 | 4.43 | 4.15 | 4.21 | 4.21 | -4.10% | 80,757 |
| Oct 16, 2025 | 4.81 | 4.89 | 4.26 | 4.39 | 4.39 | -8.73% | 136,530 |
| Oct 15, 2025 | 5.12 | 5.28 | 4.57 | 4.81 | 4.81 | -5.13% | 188,804 |
| Oct 14, 2025 | 5.23 | 5.90 | 4.95 | 5.07 | 5.07 | -5.59% | 259,421 |
| Oct 13, 2025 | 6.43 | 6.52 | 5.37 | 5.37 | 5.37 | -15.17% | 373,752 |
| Oct 10, 2025 | 8.87 | 8.87 | 5.85 | 6.33 | 6.33 | -33.09% | 998,682 |
| Oct 9, 2025 | 9.21 | 10.24 | 8.51 | 9.46 | 9.46 | -8.69% | 768,982 |
| Oct 8, 2025 | 11.70 | 13.93 | 9.34 | 10.36 | 10.36 | 141.49% | 47,433,048 |
| Oct 7, 2025 | 3.26 | 4.73 | 3.24 | 4.29 | 4.29 | 32.45% | 290,479 |
| Oct 6, 2025 | 3.22 | 3.32 | 3.17 | 3.24 | 3.24 | -0.64% | 4,626 |
| Oct 3, 2025 | 3.26 | 3.26 | 2.81 | 3.26 | 3.26 | -0.91% | 30,640 |
| Oct 2, 2025 | 3.11 | 3.29 | 3.08 | 3.29 | 3.29 | 6.13% | 56,378 |
| Oct 1, 2025 | 3.14 | 3.28 | 3.10 | 3.10 | 3.10 | -1.27% | 9,490 |
| Sep 30, 2025 | 3.12 | 3.20 | 3.11 | 3.14 | 3.14 | -3.09% | 2,421 |
| Sep 29, 2025 | 3.11 | 3.24 | 3.10 | 3.24 | 3.24 | 4.52% | 5,750 |
| Sep 26, 2025 | 3.27 | 3.27 | 3.07 | 3.10 | 3.10 | -4.32% | 6,878 |