Xenetic Biosciences, Inc. (XBIO)
NASDAQ: XBIO · Real-Time Price · USD
3.100
+0.029 (0.94%)
Jun 5, 2025, 4:00 PM - Market closed

Xenetic Biosciences Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 20253.103.223.103.103.100.94%6,823
Jun 4, 20253.063.073.063.073.07-0.94%2,819
Jun 3, 20253.183.183.003.103.10-5.78%7,357
Jun 2, 20253.003.302.963.293.299.67%29,709
May 30, 20252.983.002.873.003.000.67%925
May 29, 20252.852.982.832.982.982.69%15,108
May 28, 20252.882.952.832.902.900.66%2,030
May 27, 20252.922.922.842.882.88-5.35%3,106
May 23, 20253.053.053.053.053.05-419
May 22, 20253.093.093.053.053.05-0.85%832
May 21, 20253.083.252.853.073.071.05%6,553
May 20, 20252.973.042.973.043.044.47%1,668
May 19, 20252.912.912.912.912.91-589
May 16, 20252.963.062.912.912.91-3.32%12,677
May 15, 20253.093.123.013.013.01-3.53%3,502
May 14, 20253.203.223.123.123.121.96%5,134
May 13, 20253.163.192.993.063.06-1.29%8,775
May 12, 20253.003.202.943.103.101.31%13,412
May 9, 20253.003.372.833.063.06-2.83%14,824
May 8, 20253.143.152.783.153.150.29%4,814
May 7, 20253.033.313.033.143.141.29%7,033
May 6, 20252.813.392.773.103.107.27%59,264
May 5, 20252.822.892.782.892.894.33%2,760
May 2, 20252.852.852.662.772.771.47%11,627
May 1, 20252.842.842.732.732.73-3.87%1,370
Apr 30, 20252.682.842.682.842.84-0.70%1,148
Apr 29, 20252.922.922.732.862.862.14%3,667
Apr 28, 20252.742.812.732.802.800.29%6,022
Apr 25, 20252.832.862.682.792.793.60%7,451
Apr 24, 20252.512.722.472.702.705.69%12,070
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