Xenetic Biosciences, Inc. (XBIO)
NASDAQ: XBIO · Real-Time Price · USD
3.900
-0.170 (-4.18%)
At close: Sep 11, 2026, 4:00 PM EDT
3.862
-0.038 (-0.98%)
After-hours: Sep 11, 2026, 7:30 PM EDT
Xenetic Biosciences Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 4.07 | 4.11 | 3.84 | 3.90 | 3.90 | -4.18% | 37,651 |
| Sep 10, 2026 | 4.15 | 4.20 | 4.06 | 4.07 | 4.07 | -3.44% | 13,489 |
| Sep 9, 2026 | 4.26 | 4.30 | 4.11 | 4.22 | 4.22 | -1.52% | 26,702 |
| Sep 8, 2026 | 4.67 | 4.76 | 4.00 | 4.28 | 4.28 | -8.35% | 85,472 |
| Sep 4, 2026 | 4.73 | 4.90 | 4.41 | 4.67 | 4.67 | 0.86% | 79,148 |
| Sep 3, 2026 | 4.27 | 4.94 | 4.27 | 4.63 | 4.63 | 8.94% | 138,925 |
| Sep 2, 2026 | 4.23 | 4.43 | 4.08 | 4.25 | 4.25 | 0.47% | 24,673 |
| Sep 1, 2026 | 4.20 | 4.25 | 4.00 | 4.23 | 4.23 | 0.95% | 25,741 |
| Aug 31, 2026 | 3.99 | 4.30 | 3.95 | 4.19 | 4.19 | 5.28% | 30,157 |
| Aug 28, 2026 | 4.01 | 4.06 | 3.90 | 3.98 | 3.98 | 0.25% | 19,582 |
| 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 |
| Jul 23, 2026 | 2.64 | 2.73 | 2.55 | 2.69 | 2.69 | 0.56% | 21,700 |
| Jul 22, 2026 | 2.73 | 2.75 | 2.66 | 2.67 | 2.67 | -1.11% | 6,470 |
| Jul 21, 2026 | 2.89 | 2.99 | 2.68 | 2.70 | 2.70 | -3.91% | 40,176 |
| Jul 20, 2026 | 2.86 | 2.96 | 2.80 | 2.81 | 2.81 | 1.01% | 8,853 |
| Jul 17, 2026 | 2.81 | 2.95 | 2.77 | 2.78 | 2.78 | -1.00% | 13,892 |
| Jul 16, 2026 | 2.78 | 2.89 | 2.72 | 2.81 | 2.81 | -3.10% | 13,519 |
| Jul 15, 2026 | 2.99 | 2.99 | 2.89 | 2.90 | 2.90 | -3.33% | 20,186 |
| Jul 14, 2026 | 2.75 | 3.07 | 2.75 | 3.00 | 3.00 | 6.38% | 21,857 |
| Jul 13, 2026 | 2.72 | 2.84 | 2.70 | 2.82 | 2.82 | 3.11% | 11,372 |
| Jul 10, 2026 | 2.71 | 2.74 | 2.71 | 2.74 | 2.74 | -1.44% | 5,588 |
| Jul 9, 2026 | 2.74 | 2.85 | 2.69 | 2.78 | 2.78 | 2.40% | 38,769 |
| Jul 8, 2026 | 2.83 | 2.83 | 2.67 | 2.71 | 2.71 | -6.23% | 17,204 |
| Jul 7, 2026 | 2.96 | 2.96 | 2.84 | 2.89 | 2.89 | 1.40% | 13,865 |
| Jul 6, 2026 | 2.83 | 2.95 | 2.78 | 2.85 | 2.85 | 2.89% | 14,781 |
| Jul 2, 2026 | 2.94 | 3.12 | 2.76 | 2.77 | 2.77 | -5.78% | 12,769 |