Xenetic Biosciences, Inc. (XBIO)
NASDAQ: XBIO · Real-Time Price · USD
3.610
-0.020 (-0.55%)
Jul 24, 2025, 4:00 PM - Market closed
Xenetic Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 17, 2025 | 3.63 | 3.77 | 3.61 | 3.69 | 3.69 | 1.65% | 67,698 |
| Jul 16, 2025 | 3.63 | 3.75 | 3.49 | 3.63 | 3.63 | -2.94% | 15,258 |
| Jul 15, 2025 | 3.70 | 3.76 | 3.63 | 3.74 | 3.74 | 2.19% | 9,831 |
| Jul 14, 2025 | 4.07 | 4.12 | 3.54 | 3.66 | 3.66 | -8.04% | 40,384 |
| Jul 11, 2025 | 3.83 | 4.14 | 3.76 | 3.98 | 3.98 | 3.86% | 29,379 |
| Jul 10, 2025 | 4.13 | 4.46 | 3.79 | 3.83 | 3.83 | -6.76% | 18,807 |
| Jul 9, 2025 | 3.98 | 4.46 | 3.97 | 4.11 | 4.11 | 4.58% | 68,075 |
| Jul 8, 2025 | 3.72 | 4.00 | 3.60 | 3.93 | 3.93 | 7.67% | 38,171 |
| Jul 7, 2025 | 3.60 | 3.77 | 3.44 | 3.65 | 3.65 | -1.35% | 24,598 |
| Jul 3, 2025 | 3.89 | 3.89 | 3.69 | 3.70 | 3.70 | -6.09% | 40,948 |
| Jul 2, 2025 | 3.67 | 4.09 | 3.52 | 3.94 | 3.94 | 5.07% | 83,583 |
| Jul 1, 2025 | 3.85 | 3.92 | 3.52 | 3.75 | 3.75 | -4.34% | 62,402 |
| Jun 30, 2025 | 3.52 | 4.20 | 3.21 | 3.92 | 3.92 | 11.05% | 57,651 |
| Jun 27, 2025 | 3.91 | 4.02 | 3.35 | 3.53 | 3.53 | -11.53% | 68,301 |
| Jun 26, 2025 | 3.98 | 4.20 | 3.60 | 3.99 | 3.99 | 2.84% | 222,714 |
| Jun 25, 2025 | 3.48 | 5.27 | 2.90 | 3.88 | 3.88 | 23.37% | 2,461,792 |
| Jun 24, 2025 | 3.28 | 3.35 | 2.65 | 3.15 | 3.15 | 14.78% | 341,849 |
| Jun 23, 2025 | 2.74 | 2.78 | 2.72 | 2.74 | 2.74 | -1.44% | 202,869 |
| Jun 20, 2025 | 2.99 | 2.99 | 2.78 | 2.78 | 2.78 | 0.36% | 1,489 |
| Jun 18, 2025 | 2.72 | 2.77 | 2.72 | 2.77 | 2.77 | 1.09% | 3,207 |
| Jun 17, 2025 | 2.78 | 3.04 | 2.72 | 2.74 | 2.74 | -2.14% | 3,511 |
| Jun 16, 2025 | 3.13 | 3.13 | 2.70 | 2.80 | 2.80 | -7.07% | 16,270 |
| Jun 13, 2025 | 3.01 | 3.22 | 3.00 | 3.01 | 3.01 | -7.01% | 7,835 |
| Jun 12, 2025 | 3.24 | 3.25 | 3.14 | 3.24 | 3.24 | 7.64% | 4,460 |
| Jun 11, 2025 | 3.13 | 3.24 | 3.00 | 3.01 | 3.01 | -4.14% | 2,290 |
| Jun 10, 2025 | 3.03 | 3.14 | 3.03 | 3.14 | 3.14 | -0.16% | 2,504 |
| Jun 9, 2025 | 3.01 | 3.25 | 3.01 | 3.15 | 3.15 | 6.36% | 4,483 |
| Jun 6, 2025 | 3.18 | 3.18 | 2.91 | 2.96 | 2.96 | -4.61% | 1,629 |
| Jun 5, 2025 | 3.10 | 3.22 | 3.10 | 3.10 | 3.10 | 0.94% | 6,823 |
| Jun 4, 2025 | 3.06 | 3.07 | 3.06 | 3.07 | 3.07 | -0.94% | 2,819 |
| Jun 3, 2025 | 3.18 | 3.18 | 3.00 | 3.10 | 3.10 | -5.78% | 7,357 |
| Jun 2, 2025 | 3.00 | 3.30 | 2.96 | 3.29 | 3.29 | 9.67% | 29,709 |
| May 30, 2025 | 2.98 | 3.00 | 2.87 | 3.00 | 3.00 | 0.67% | 925 |
| May 29, 2025 | 2.85 | 2.98 | 2.83 | 2.98 | 2.98 | 2.69% | 15,108 |
| May 28, 2025 | 2.88 | 2.95 | 2.83 | 2.90 | 2.90 | 0.66% | 2,030 |
| May 27, 2025 | 2.92 | 2.92 | 2.84 | 2.88 | 2.88 | -5.35% | 3,106 |
| May 23, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | - | 419 |
| May 22, 2025 | 3.09 | 3.09 | 3.05 | 3.05 | 3.05 | -0.85% | 832 |
| May 21, 2025 | 3.08 | 3.25 | 2.85 | 3.07 | 3.07 | 1.05% | 6,553 |
| May 20, 2025 | 2.97 | 3.04 | 2.97 | 3.04 | 3.04 | 4.47% | 1,668 |
| May 19, 2025 | 2.91 | 2.91 | 2.91 | 2.91 | 2.91 | - | 589 |
| May 16, 2025 | 2.96 | 3.06 | 2.91 | 2.91 | 2.91 | -3.32% | 12,677 |
| May 15, 2025 | 3.09 | 3.12 | 3.01 | 3.01 | 3.01 | -3.53% | 3,502 |
| May 14, 2025 | 3.20 | 3.22 | 3.12 | 3.12 | 3.12 | 1.96% | 5,134 |
| May 13, 2025 | 3.16 | 3.19 | 2.99 | 3.06 | 3.06 | -1.29% | 8,775 |