Xenetic Biosciences, Inc. (XBIO)
NASDAQ: XBIO · Real-Time Price · USD
3.810
+0.220 (6.13%)
At close: Aug 24, 2026, 4:00 PM EDT
3.750
-0.060 (-1.57%)
After-hours: Aug 24, 2026, 6:56 PM EDT
Xenetic Biosciences Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 3.74 | 4.05 | 3.53 | 3.81 | 3.81 | 6.13% | 102,510 |
| Aug 21, 2026 | 3.36 | 3.73 | 3.18 | 3.59 | 3.59 | 5.90% | 83,518 |
| 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% | 14,550 |
| Aug 18, 2026 | 3.22 | 3.25 | 3.18 | 3.25 | 3.25 | -0.31% | 5,473 |
| 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% | 11,340 |
| Aug 12, 2026 | 3.30 | 3.30 | 3.16 | 3.30 | 3.30 | 2.48% | 12,418 |
| Aug 11, 2026 | 3.09 | 3.29 | 3.06 | 3.22 | 3.22 | 4.21% | 22,299 |
| Aug 10, 2026 | 3.11 | 3.17 | 3.02 | 3.09 | 3.09 | -2.52% | 31,417 |
| Aug 7, 2026 | 2.87 | 3.25 | 2.78 | 3.17 | 3.17 | 11.23% | 808,545 |
| Aug 6, 2026 | 2.93 | 2.96 | 2.84 | 2.85 | 2.85 | -3.72% | 11,897 |
| Aug 5, 2026 | 2.85 | 2.97 | 2.73 | 2.96 | 2.96 | 5.34% | 65,385 |
| 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 |
| Jul 1, 2026 | 2.88 | 2.94 | 2.85 | 2.94 | 2.94 | 1.03% | 8,184 |
| Jun 30, 2026 | 2.96 | 3.05 | 2.74 | 2.91 | 2.91 | 2.11% | 51,251 |
| Jun 29, 2026 | 2.93 | 3.01 | 2.85 | 2.85 | 2.85 | -3.23% | 5,292 |
| Jun 26, 2026 | 2.90 | 3.03 | 2.90 | 2.95 | 2.95 | 4.43% | 9,079 |
| Jun 25, 2026 | 2.97 | 2.97 | 2.82 | 2.82 | 2.82 | -2.76% | 1,598 |
| 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% | 28,414 |
| Jun 22, 2026 | 2.76 | 2.94 | 2.76 | 2.94 | 2.94 | 5.00% | 11,254 |
| 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 |