Xenetic Biosciences, Inc. (XBIO)
NASDAQ: XBIO · Real-Time Price · USD
3.010
-0.019 (-0.63%)
May 26, 2026, 1:50 PM EDT - Market open
Xenetic Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 3.04 | 3.06 | 2.98 | 3.05 | - | 0.69% | 5,246 |
| May 22, 2026 | 2.94 | 3.03 | 2.80 | 3.03 | 3.03 | 3.03% | 19,301 |
| May 21, 2026 | 2.86 | 2.94 | 2.75 | 2.94 | 2.94 | 3.70% | 9,912 |
| May 20, 2026 | 2.99 | 2.99 | 2.84 | 2.84 | 2.84 | -2.24% | 7,185 |
| May 19, 2026 | 2.88 | 2.98 | 2.88 | 2.90 | 2.90 | -1.02% | 2,855 |
| May 18, 2026 | 2.95 | 3.04 | 2.88 | 2.93 | 2.93 | -3.75% | 3,760 |
| May 15, 2026 | 3.09 | 3.14 | 2.98 | 3.04 | 3.04 | -2.12% | 6,218 |
| May 14, 2026 | 3.14 | 3.18 | 2.95 | 3.11 | 3.11 | -2.20% | 7,605 |
| May 13, 2026 | 2.95 | 3.20 | 2.95 | 3.18 | 3.18 | 5.14% | 16,159 |
| May 12, 2026 | 3.10 | 3.10 | 2.98 | 3.03 | 3.02 | -3.68% | 5,384 |
| May 11, 2026 | 3.13 | 3.35 | 3.13 | 3.14 | 3.14 | 2.28% | 9,626 |
| May 8, 2026 | 3.10 | 3.23 | 3.06 | 3.07 | 3.07 | -1.60% | 9,749 |
| May 7, 2026 | 3.15 | 3.27 | 3.12 | 3.12 | 3.12 | -1.58% | 11,347 |
| May 6, 2026 | 3.09 | 3.27 | 3.08 | 3.17 | 3.17 | 2.59% | 15,078 |
| May 5, 2026 | 2.96 | 3.29 | 2.95 | 3.09 | 3.09 | 4.39% | 75,416 |
| May 4, 2026 | 2.95 | 2.96 | 2.93 | 2.96 | 2.96 | -0.34% | 2,719 |
| May 1, 2026 | 2.95 | 2.98 | 2.95 | 2.97 | 2.97 | -1.98% | 2,070 |
| Apr 30, 2026 | 3.09 | 3.10 | 2.95 | 3.03 | 3.03 | 1.00% | 4,202 |
| Apr 29, 2026 | 3.01 | 3.01 | 2.96 | 3.00 | 3.00 | -4.15% | 5,922 |
| 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% | 16,784 |
| Apr 22, 2026 | 3.20 | 3.35 | 3.14 | 3.14 | 3.14 | 0.32% | 17,594 |
| Apr 21, 2026 | 3.37 | 3.37 | 3.12 | 3.13 | 3.13 | -7.94% | 9,057 |
| Apr 20, 2026 | 3.50 | 3.52 | 3.30 | 3.40 | 3.40 | -3.68% | 19,520 |
| Apr 17, 2026 | 3.52 | 3.61 | 3.30 | 3.53 | 3.53 | -0.84% | 45,169 |
| 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% | 6,794 |
| 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% | 12,624 |
| Apr 8, 2026 | 3.29 | 3.29 | 3.05 | 3.05 | 3.05 | -4.69% | 28,864 |
| Apr 7, 2026 | 3.10 | 3.22 | 2.99 | 3.20 | 3.20 | 1.43% | 26,971 |
| Apr 6, 2026 | 3.03 | 3.19 | 2.98 | 3.16 | 3.16 | 4.82% | 12,469 |
| Apr 2, 2026 | 2.79 | 3.08 | 2.70 | 3.01 | 3.01 | 6.74% | 12,269 |
| 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% | 11,907 |
| Mar 27, 2026 | 2.77 | 2.81 | 2.72 | 2.72 | 2.72 | -2.86% | 15,091 |
| 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 | - | 12,162 |
| Mar 24, 2026 | 3.03 | 3.09 | 2.96 | 2.99 | 2.99 | -4.47% | 9,618 |
| Mar 23, 2026 | 3.30 | 3.30 | 2.98 | 3.13 | 3.13 | -3.99% | 11,666 |
| Mar 20, 2026 | 3.02 | 3.26 | 2.96 | 3.26 | 3.26 | 7.59% | 33,905 |
| Mar 19, 2026 | 3.12 | 3.15 | 2.92 | 3.03 | 3.03 | -2.88% | 8,473 |
| Mar 18, 2026 | 3.13 | 3.13 | 2.93 | 3.12 | 3.12 | - | 22,350 |
| Mar 17, 2026 | 3.24 | 3.28 | 2.82 | 3.12 | 3.12 | -7.69% | 42,168 |
| Mar 16, 2026 | 2.88 | 3.49 | 2.77 | 3.38 | 3.38 | 20.38% | 116,940 |