Xenetic Biosciences, Inc. (XBIO)
NASDAQ: XBIO · Real-Time Price · USD
2.660
+0.125 (4.93%)
At close: Aug 3, 2026, 4:00 PM EDT
2.660
0.00 (0.00%)
Pre-market: Aug 4, 2026, 7:06 AM EDT
Xenetic Biosciences Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 2.71 | 2.79 | 2.48 | 2.66 | 2.66 | 4.93% | 115,050 |
| Jul 31, 2026 | 2.53 | 2.63 | 2.53 | 2.54 | 2.54 | -0.59% | 8,776 |
| Jul 30, 2026 | 2.44 | 2.55 | 2.41 | 2.55 | 2.55 | 2.82% | 10,193 |
| Jul 29, 2026 | 2.53 | 2.53 | 2.40 | 2.48 | 2.48 | -0.80% | 1,737 |
| Jul 28, 2026 | 2.54 | 2.55 | 2.37 | 2.50 | 2.50 | - | 18,855 |
| Jul 27, 2026 | 2.51 | 2.57 | 2.50 | 2.50 | 2.50 | -5.30% | 3,012 |
| 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% | 6,351 |
| 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% | 13,886 |
| 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% | 21,762 |
| Jul 13, 2026 | 2.72 | 2.84 | 2.70 | 2.82 | 2.82 | 3.11% | 11,299 |
| Jul 10, 2026 | 2.71 | 2.74 | 2.71 | 2.74 | 2.74 | -1.44% | 5,550 |
| Jul 9, 2026 | 2.74 | 2.85 | 2.69 | 2.78 | 2.78 | 2.40% | 38,765 |
| Jul 8, 2026 | 2.83 | 2.83 | 2.67 | 2.71 | 2.71 | -6.23% | 17,199 |
| Jul 7, 2026 | 2.96 | 2.96 | 2.84 | 2.89 | 2.89 | 1.40% | 13,858 |
| Jul 6, 2026 | 2.83 | 2.95 | 2.78 | 2.85 | 2.85 | 2.89% | 14,772 |
| Jul 2, 2026 | 2.94 | 3.12 | 2.76 | 2.77 | 2.77 | -5.78% | 12,149 |
| Jul 1, 2026 | 2.88 | 2.94 | 2.85 | 2.94 | 2.94 | 1.03% | 8,180 |
| Jun 30, 2026 | 2.96 | 3.05 | 2.74 | 2.91 | 2.91 | 2.11% | 51,207 |
| Jun 29, 2026 | 2.93 | 3.01 | 2.85 | 2.85 | 2.85 | -3.23% | 3,109 |
| Jun 26, 2026 | 2.90 | 3.03 | 2.90 | 2.95 | 2.95 | 4.43% | 9,066 |
| Jun 25, 2026 | 2.97 | 2.97 | 2.82 | 2.82 | 2.82 | -2.76% | 1,597 |
| Jun 24, 2026 | 2.89 | 2.97 | 2.86 | 2.90 | 2.90 | - | 20,534 |
| Jun 23, 2026 | 2.75 | 2.95 | 2.75 | 2.90 | 2.90 | -1.36% | 28,413 |
| Jun 22, 2026 | 2.76 | 2.94 | 2.76 | 2.94 | 2.94 | 5.00% | 11,188 |
| Jun 18, 2026 | 3.07 | 3.07 | 2.80 | 2.80 | 2.80 | -6.98% | 8,363 |
| Jun 17, 2026 | 3.00 | 3.07 | 3.00 | 3.01 | 3.01 | -1.63% | 4,917 |
| Jun 16, 2026 | 3.23 | 3.23 | 3.05 | 3.06 | 3.06 | -5.56% | 59,601 |
| Jun 15, 2026 | 3.21 | 3.29 | 3.20 | 3.24 | 3.24 | 1.25% | 20,616 |
| Jun 12, 2026 | 3.03 | 3.27 | 3.03 | 3.20 | 3.20 | 6.67% | 47,118 |
| Jun 11, 2026 | 3.01 | 3.12 | 3.00 | 3.00 | 3.00 | - | 7,746 |
| Jun 10, 2026 | 3.00 | 3.06 | 3.00 | 3.00 | 3.00 | -2.69% | 7,042 |
| Jun 9, 2026 | 3.08 | 3.09 | 3.00 | 3.08 | 3.08 | -0.23% | 5,951 |
| Jun 8, 2026 | 3.11 | 3.25 | 3.09 | 3.09 | 3.09 | - | 6,109 |
| Jun 5, 2026 | 3.34 | 3.40 | 3.01 | 3.09 | 3.09 | -9.91% | 12,050 |
| Jun 4, 2026 | 3.34 | 3.50 | 3.34 | 3.43 | 3.43 | 2.69% | 58,076 |
| Jun 3, 2026 | 3.34 | 3.44 | 3.34 | 3.34 | 3.34 | -1.18% | 16,164 |
| Jun 2, 2026 | 3.29 | 3.45 | 3.28 | 3.38 | 3.38 | 2.11% | 39,454 |
| Jun 1, 2026 | 3.20 | 3.31 | 3.05 | 3.31 | 3.31 | 5.08% | 30,974 |
| May 29, 2026 | 3.07 | 3.15 | 3.06 | 3.15 | 3.15 | 2.27% | 6,387 |
| May 28, 2026 | 3.05 | 3.08 | 2.93 | 3.08 | 3.08 | - | 9,951 |
| May 27, 2026 | 3.09 | 3.09 | 3.01 | 3.08 | 3.08 | 0.46% | 4,005 |
| May 26, 2026 | 3.04 | 3.10 | 2.98 | 3.07 | 3.07 | 1.22% | 12,018 |
| May 22, 2026 | 2.94 | 3.03 | 2.80 | 3.03 | 3.03 | 3.03% | 19,860 |
| May 21, 2026 | 2.86 | 2.94 | 2.75 | 2.94 | 2.94 | 3.70% | 9,982 |