Xenetic Biosciences, Inc. (XBIO)
NASDAQ: XBIO · Real-Time Price · USD
3.090
+0.130 (4.39%)
May 5, 2026, 4:00 PM EDT - Market closed
Xenetic Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 2.96 | 3.29 | 2.95 | 3.09 | 3.09 | 4.39% | 75,392 |
| May 4, 2026 | 2.95 | 2.96 | 2.93 | 2.96 | 2.96 | -0.34% | 2,717 |
| May 1, 2026 | 2.95 | 2.98 | 2.95 | 2.97 | 2.97 | -1.98% | 2,068 |
| Apr 30, 2026 | 3.09 | 3.10 | 2.95 | 3.03 | 3.03 | 1.00% | 4,197 |
| Apr 29, 2026 | 3.01 | 3.01 | 2.96 | 3.00 | 3.00 | -4.15% | 5,822 |
| Apr 28, 2026 | 3.09 | 3.14 | 3.08 | 3.13 | 3.13 | 3.30% | 4,064 |
| Apr 27, 2026 | 3.24 | 3.24 | 3.03 | 3.03 | 3.03 | -0.66% | 10,500 |
| Apr 24, 2026 | 3.05 | 3.12 | 3.03 | 3.05 | 3.05 | -2.56% | 8,060 |
| Apr 23, 2026 | 3.27 | 3.27 | 3.02 | 3.13 | 3.13 | -0.32% | 16,552 |
| Apr 22, 2026 | 3.20 | 3.35 | 3.14 | 3.14 | 3.14 | 0.32% | 17,577 |
| Apr 21, 2026 | 3.37 | 3.37 | 3.12 | 3.13 | 3.13 | -7.94% | 9,036 |
| Apr 20, 2026 | 3.50 | 3.52 | 3.30 | 3.40 | 3.40 | -3.68% | 19,458 |
| Apr 17, 2026 | 3.52 | 3.61 | 3.30 | 3.53 | 3.53 | -0.84% | 45,162 |
| Apr 16, 2026 | 3.39 | 3.68 | 3.33 | 3.56 | 3.56 | 5.33% | 37,083 |
| Apr 15, 2026 | 3.25 | 3.40 | 3.23 | 3.38 | 3.38 | 3.68% | 6,701 |
| Apr 14, 2026 | 3.11 | 3.28 | 3.11 | 3.26 | 3.26 | 4.82% | 14,561 |
| Apr 13, 2026 | 3.04 | 3.11 | 2.95 | 3.11 | 3.11 | 1.63% | 12,174 |
| Apr 10, 2026 | 3.06 | 3.19 | 3.05 | 3.06 | 3.06 | -2.86% | 23,055 |
| Apr 9, 2026 | 3.08 | 3.15 | 3.06 | 3.15 | 3.15 | 3.28% | 12,620 |
| Apr 8, 2026 | 3.29 | 3.29 | 3.05 | 3.05 | 3.05 | -4.69% | 28,832 |
| Apr 7, 2026 | 3.10 | 3.22 | 2.99 | 3.20 | 3.20 | 1.43% | 26,961 |
| Apr 6, 2026 | 3.03 | 3.19 | 2.98 | 3.16 | 3.16 | 4.82% | 12,314 |
| Apr 2, 2026 | 2.79 | 3.08 | 2.70 | 3.01 | 3.01 | 6.74% | 12,112 |
| Apr 1, 2026 | 2.79 | 2.88 | 2.74 | 2.82 | 2.82 | 5.22% | 7,040 |
| Mar 31, 2026 | 2.72 | 2.79 | 2.66 | 2.68 | 2.68 | 0.37% | 8,315 |
| Mar 30, 2026 | 2.75 | 2.76 | 2.65 | 2.67 | 2.67 | -1.84% | 11,897 |
| Mar 27, 2026 | 2.77 | 2.81 | 2.72 | 2.72 | 2.72 | -2.86% | 15,024 |
| Mar 26, 2026 | 2.94 | 2.98 | 2.77 | 2.80 | 2.80 | -6.35% | 13,234 |
| Mar 25, 2026 | 3.02 | 3.02 | 2.95 | 2.99 | 2.99 | - | 12,152 |
| Mar 24, 2026 | 3.03 | 3.09 | 2.96 | 2.99 | 2.99 | -4.47% | 9,376 |
| Mar 23, 2026 | 3.30 | 3.30 | 2.98 | 3.13 | 3.13 | -3.99% | 11,457 |
| Mar 20, 2026 | 3.02 | 3.26 | 2.96 | 3.26 | 3.26 | 7.59% | 33,348 |
| Mar 19, 2026 | 3.12 | 3.15 | 2.92 | 3.03 | 3.03 | -2.88% | 8,376 |
| Mar 18, 2026 | 3.13 | 3.13 | 2.93 | 3.12 | 3.12 | - | 21,741 |
| Mar 17, 2026 | 3.24 | 3.28 | 2.82 | 3.12 | 3.12 | -7.69% | 42,093 |
| Mar 16, 2026 | 2.88 | 3.49 | 2.77 | 3.38 | 3.38 | 20.37% | 115,964 |
| Mar 13, 2026 | 2.89 | 2.89 | 2.59 | 2.81 | 2.81 | 9.47% | 66,432 |
| Mar 12, 2026 | 2.67 | 2.67 | 2.51 | 2.57 | 2.57 | -2.47% | 28,503 |
| Mar 11, 2026 | 2.65 | 2.65 | 2.47 | 2.63 | 2.63 | -0.38% | 14,856 |
| Mar 10, 2026 | 2.43 | 2.65 | 2.42 | 2.64 | 2.64 | 14.29% | 105,373 |
| Mar 9, 2026 | 2.21 | 2.32 | 2.20 | 2.31 | 2.31 | 0.87% | 5,567 |
| Mar 6, 2026 | 2.29 | 2.41 | 2.27 | 2.29 | 2.29 | 0.88% | 3,453 |
| Mar 5, 2026 | 2.22 | 2.39 | 2.22 | 2.27 | 2.27 | -6.20% | 3,609 |
| Mar 4, 2026 | 2.25 | 2.43 | 2.20 | 2.42 | 2.42 | 3.86% | 7,804 |
| Mar 3, 2026 | 2.43 | 2.47 | 2.25 | 2.33 | 2.33 | -8.63% | 19,920 |
| Mar 2, 2026 | 2.48 | 2.55 | 2.35 | 2.55 | 2.55 | 0.79% | 7,494 |
| Feb 27, 2026 | 2.36 | 2.58 | 2.35 | 2.53 | 2.53 | 4.55% | 41,800 |
| Feb 26, 2026 | 2.46 | 2.46 | 2.31 | 2.42 | 2.42 | -0.82% | 12,923 |
| Feb 25, 2026 | 2.36 | 2.45 | 2.30 | 2.44 | 2.44 | 3.39% | 7,692 |
| Feb 24, 2026 | 2.26 | 2.36 | 2.21 | 2.36 | 2.36 | 4.42% | 14,706 |