Xenetic Biosciences, Inc. (XBIO)
NASDAQ: XBIO · Real-Time Price · USD
2.240
0.00 (0.00%)
At close: Oct 2, 2026, 4:00 PM EDT
2.200
-0.040 (-1.79%)
After-hours: Oct 2, 2026, 7:30 PM EDT
Xenetic Biosciences Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 2.30 | 2.33 | 2.11 | 2.24 | 2.24 | - | 43,201 |
| Oct 1, 2026 | 2.34 | 2.34 | 2.21 | 2.24 | 2.24 | -3.45% | 12,853 |
| Sep 30, 2026 | 2.26 | 2.34 | 2.22 | 2.32 | 2.32 | 2.65% | 33,406 |
| Sep 29, 2026 | 2.34 | 2.35 | 2.25 | 2.26 | 2.26 | -3.00% | 12,351 |
| Sep 28, 2026 | 2.37 | 2.48 | 2.23 | 2.33 | 2.33 | -2.51% | 34,799 |
| Sep 25, 2026 | 2.42 | 2.53 | 2.33 | 2.39 | 2.39 | -3.24% | 50,717 |
| Sep 24, 2026 | 2.56 | 2.56 | 2.28 | 2.47 | 2.47 | -1.98% | 64,031 |
| Sep 23, 2026 | 2.65 | 2.65 | 2.43 | 2.52 | 2.52 | -1.95% | 91,401 |
| Sep 22, 2026 | 2.99 | 2.99 | 2.44 | 2.57 | 2.57 | -14.05% | 155,124 |
| Sep 21, 2026 | 2.81 | 3.10 | 2.80 | 2.99 | 2.99 | 7.94% | 145,783 |
| Sep 18, 2026 | 2.50 | 2.80 | 2.30 | 2.77 | 2.77 | 12.60% | 415,004 |
| Sep 17, 2026 | 2.27 | 2.46 | 2.15 | 2.46 | 2.46 | 12.33% | 672,881 |
| Sep 16, 2026 | 2.75 | 2.79 | 1.87 | 2.19 | 2.19 | -48.71% | 1,514,535 |
| Sep 15, 2026 | 4.33 | 4.33 | 4.09 | 4.27 | 4.27 | -1.39% | 5,880 |
| Sep 14, 2026 | 4.00 | 4.33 | 3.85 | 4.33 | 4.33 | 11.03% | 66,839 |
| Sep 11, 2026 | 4.07 | 4.11 | 3.84 | 3.90 | 3.90 | -4.18% | 37,653 |
| Sep 10, 2026 | 4.15 | 4.20 | 4.06 | 4.07 | 4.07 | -3.44% | 17,421 |
| Sep 9, 2026 | 4.26 | 4.30 | 4.11 | 4.22 | 4.22 | -1.52% | 26,815 |
| Sep 8, 2026 | 4.67 | 4.76 | 4.00 | 4.28 | 4.28 | -8.35% | 86,149 |
| Sep 4, 2026 | 4.73 | 4.90 | 4.41 | 4.67 | 4.67 | 0.86% | 79,165 |
| Sep 3, 2026 | 4.27 | 4.94 | 4.27 | 4.63 | 4.63 | 8.94% | 139,597 |
| Sep 2, 2026 | 4.23 | 4.43 | 4.08 | 4.25 | 4.25 | 0.47% | 24,895 |
| Sep 1, 2026 | 4.20 | 4.25 | 4.00 | 4.23 | 4.23 | 0.95% | 26,577 |
| Aug 31, 2026 | 3.99 | 4.30 | 3.95 | 4.19 | 4.19 | 5.28% | 30,297 |
| Aug 28, 2026 | 4.01 | 4.06 | 3.90 | 3.98 | 3.98 | 0.25% | 19,586 |
| Aug 27, 2026 | 3.91 | 4.00 | 3.86 | 3.97 | 3.97 | 2.85% | 23,925 |
| Aug 26, 2026 | 3.78 | 3.88 | 3.70 | 3.86 | 3.86 | 1.05% | 22,422 |
| Aug 25, 2026 | 3.81 | 3.82 | 3.58 | 3.82 | 3.82 | 0.26% | 27,364 |
| Aug 24, 2026 | 3.74 | 4.05 | 3.53 | 3.81 | 3.81 | 6.13% | 102,789 |
| Aug 21, 2026 | 3.36 | 3.73 | 3.18 | 3.59 | 3.59 | 5.90% | 84,256 |
| Aug 20, 2026 | 3.41 | 3.41 | 3.28 | 3.39 | 3.39 | 0.89% | 9,269 |
| Aug 19, 2026 | 3.24 | 3.36 | 3.18 | 3.36 | 3.36 | 3.38% | 14,551 |
| Aug 18, 2026 | 3.22 | 3.25 | 3.18 | 3.25 | 3.25 | -0.31% | 5,693 |
| Aug 17, 2026 | 3.27 | 3.27 | 3.18 | 3.26 | 3.26 | -0.61% | 10,738 |
| Aug 14, 2026 | 3.16 | 3.28 | 3.16 | 3.28 | 3.28 | -0.30% | 6,689 |
| Aug 13, 2026 | 3.28 | 3.30 | 3.11 | 3.29 | 3.29 | -0.30% | 11,390 |
| Aug 12, 2026 | 3.30 | 3.30 | 3.16 | 3.30 | 3.30 | 2.48% | 13,120 |
| Aug 11, 2026 | 3.09 | 3.29 | 3.06 | 3.22 | 3.22 | 4.21% | 22,317 |
| Aug 10, 2026 | 3.11 | 3.17 | 3.02 | 3.09 | 3.09 | -2.52% | 31,623 |
| Aug 7, 2026 | 2.87 | 3.25 | 2.78 | 3.17 | 3.17 | 11.23% | 814,133 |
| Aug 6, 2026 | 2.93 | 2.96 | 2.84 | 2.85 | 2.85 | -3.72% | 19,274 |
| Aug 5, 2026 | 2.85 | 2.97 | 2.73 | 2.96 | 2.96 | 5.34% | 65,809 |
| Aug 4, 2026 | 2.79 | 2.98 | 2.74 | 2.81 | 2.81 | 5.64% | 68,121 |
| Aug 3, 2026 | 2.71 | 2.79 | 2.48 | 2.66 | 2.66 | 4.93% | 128,921 |
| Jul 31, 2026 | 2.53 | 2.63 | 2.53 | 2.54 | 2.54 | -0.59% | 8,777 |
| Jul 30, 2026 | 2.44 | 2.55 | 2.41 | 2.55 | 2.55 | 2.82% | 10,295 |
| Jul 29, 2026 | 2.53 | 2.53 | 2.40 | 2.48 | 2.48 | -0.80% | 2,254 |
| Jul 28, 2026 | 2.54 | 2.55 | 2.37 | 2.50 | 2.50 | - | 18,906 |
| Jul 27, 2026 | 2.51 | 2.57 | 2.50 | 2.50 | 2.50 | -5.30% | 3,064 |
| Jul 24, 2026 | 2.57 | 2.73 | 2.45 | 2.64 | 2.64 | -1.68% | 56,303 |