Xenetic Biosciences, Inc. (XBIO)
NASDAQ: XBIO · Real-Time Price · USD
2.950
+0.160 (5.73%)
At close: Aug 13, 2025, 4:00 PM
2.990
+0.040 (1.36%)
After-hours: Aug 13, 2025, 4:04 PM EDT
Xenetic Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 2.77 | 2.99 | 2.71 | 2.96 | - | 6.09% | 23,697 |
| Aug 12, 2025 | 2.76 | 2.79 | 2.63 | 2.79 | 2.79 | 1.09% | 8,076 |
| Aug 11, 2025 | 2.81 | 2.86 | 2.66 | 2.76 | 2.76 | -0.36% | 18,136 |
| Aug 8, 2025 | 2.90 | 2.90 | 2.77 | 2.77 | 2.77 | -6.73% | 10,192 |
| Aug 7, 2025 | 2.90 | 3.04 | 2.89 | 2.97 | 2.97 | 2.06% | 6,394 |
| Aug 6, 2025 | 3.15 | 3.15 | 2.87 | 2.91 | 2.91 | -8.06% | 29,170 |
| Aug 5, 2025 | 3.14 | 3.26 | 3.03 | 3.17 | 3.17 | -1.09% | 11,309 |
| Aug 4, 2025 | 3.18 | 3.20 | 3.01 | 3.20 | 3.20 | -0.47% | 19,356 |
| Aug 1, 2025 | 3.18 | 3.43 | 3.05 | 3.22 | 3.22 | -0.77% | 21,332 |
| Jul 31, 2025 | 3.32 | 3.35 | 3.24 | 3.24 | 3.24 | -0.92% | 9,098 |
| Jul 30, 2025 | 3.63 | 3.66 | 3.11 | 3.27 | 3.27 | -7.89% | 424,126 |
| Jul 29, 2025 | 3.67 | 3.67 | 3.50 | 3.55 | 3.55 | -2.53% | 10,164 |
| Jul 28, 2025 | 3.60 | 3.64 | 3.60 | 3.64 | 3.64 | 1.05% | 7,288 |
| Jul 25, 2025 | 3.64 | 3.69 | 3.49 | 3.60 | 3.60 | -0.99% | 88,579 |
| Jul 24, 2025 | 3.58 | 3.72 | 3.56 | 3.64 | 3.64 | 0.28% | 75,475 |
| Jul 23, 2025 | 3.62 | 3.70 | 3.57 | 3.63 | 3.63 | 1.68% | 67,783 |
| Jul 22, 2025 | 3.65 | 3.65 | 3.45 | 3.57 | 3.57 | -2.14% | 10,014 |
| Jul 21, 2025 | 3.66 | 3.95 | 3.57 | 3.65 | 3.65 | -0.33% | 31,915 |
| Jul 18, 2025 | 3.65 | 3.76 | 3.61 | 3.66 | 3.66 | -0.81% | 14,620 |
| Jul 17, 2025 | 3.63 | 3.77 | 3.61 | 3.69 | 3.69 | 1.65% | 67,698 |
| Jul 16, 2025 | 3.63 | 3.75 | 3.49 | 3.63 | 3.63 | -2.94% | 15,258 |
| Jul 15, 2025 | 3.70 | 3.76 | 3.63 | 3.74 | 3.74 | 2.19% | 9,831 |
| Jul 14, 2025 | 4.07 | 4.12 | 3.54 | 3.66 | 3.66 | -8.04% | 40,384 |
| Jul 11, 2025 | 3.83 | 4.14 | 3.76 | 3.98 | 3.98 | 3.86% | 29,379 |
| Jul 10, 2025 | 4.13 | 4.46 | 3.79 | 3.83 | 3.83 | -6.76% | 18,807 |
| Jul 9, 2025 | 3.98 | 4.46 | 3.97 | 4.11 | 4.11 | 4.58% | 68,075 |
| Jul 8, 2025 | 3.72 | 4.00 | 3.60 | 3.93 | 3.93 | 7.67% | 38,171 |
| Jul 7, 2025 | 3.60 | 3.77 | 3.44 | 3.65 | 3.65 | -1.35% | 24,598 |
| Jul 3, 2025 | 3.89 | 3.89 | 3.69 | 3.70 | 3.70 | -6.09% | 40,948 |
| Jul 2, 2025 | 3.67 | 4.09 | 3.52 | 3.94 | 3.94 | 5.07% | 83,583 |
| Jul 1, 2025 | 3.85 | 3.92 | 3.52 | 3.75 | 3.75 | -4.34% | 62,402 |
| Jun 30, 2025 | 3.52 | 4.20 | 3.21 | 3.92 | 3.92 | 11.05% | 57,651 |
| Jun 27, 2025 | 3.91 | 4.02 | 3.35 | 3.53 | 3.53 | -11.53% | 68,301 |
| Jun 26, 2025 | 3.98 | 4.20 | 3.60 | 3.99 | 3.99 | 2.84% | 222,714 |
| Jun 25, 2025 | 3.48 | 5.27 | 2.90 | 3.88 | 3.88 | 23.37% | 2,461,792 |
| Jun 24, 2025 | 3.28 | 3.35 | 2.65 | 3.15 | 3.15 | 14.78% | 341,849 |
| Jun 23, 2025 | 2.74 | 2.78 | 2.72 | 2.74 | 2.74 | -1.44% | 202,869 |
| Jun 20, 2025 | 2.99 | 2.99 | 2.78 | 2.78 | 2.78 | 0.36% | 1,489 |
| Jun 18, 2025 | 2.72 | 2.77 | 2.72 | 2.77 | 2.77 | 1.09% | 3,207 |
| Jun 17, 2025 | 2.78 | 3.04 | 2.72 | 2.74 | 2.74 | -2.14% | 3,511 |
| Jun 16, 2025 | 3.13 | 3.13 | 2.70 | 2.80 | 2.80 | -7.07% | 16,270 |
| Jun 13, 2025 | 3.01 | 3.22 | 3.00 | 3.01 | 3.01 | -7.01% | 7,835 |
| Jun 12, 2025 | 3.24 | 3.25 | 3.14 | 3.24 | 3.24 | 7.64% | 4,460 |
| Jun 11, 2025 | 3.13 | 3.24 | 3.00 | 3.01 | 3.01 | -4.14% | 2,290 |
| Jun 10, 2025 | 3.03 | 3.14 | 3.03 | 3.14 | 3.14 | -0.16% | 2,504 |
| Jun 9, 2025 | 3.01 | 3.25 | 3.01 | 3.15 | 3.15 | 6.36% | 4,483 |
| Jun 6, 2025 | 3.18 | 3.18 | 2.91 | 2.96 | 2.96 | -4.61% | 1,629 |
| Jun 5, 2025 | 3.10 | 3.22 | 3.10 | 3.10 | 3.10 | 0.94% | 6,823 |
| Jun 4, 2025 | 3.06 | 3.07 | 3.06 | 3.07 | 3.07 | -0.94% | 2,819 |
| Jun 3, 2025 | 3.18 | 3.18 | 3.00 | 3.10 | 3.10 | -5.78% | 7,357 |