Xenetic Biosciences, Inc. (XBIO)
NASDAQ: XBIO · Real-Time Price · USD
3.100
+0.040 (1.31%)
At close: May 12, 2025, 4:00 PM
3.100
0.00 (0.00%)
After-hours: May 12, 2025, 7:14 PM EDT
Xenetic Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 3.00 | 3.20 | 2.94 | 3.10 | 3.10 | 1.31% | 13,412 |
| May 9, 2025 | 3.00 | 3.37 | 2.83 | 3.06 | 3.06 | -2.83% | 14,824 |
| May 8, 2025 | 3.14 | 3.15 | 2.78 | 3.15 | 3.15 | 0.29% | 4,814 |
| May 7, 2025 | 3.03 | 3.31 | 3.03 | 3.14 | 3.14 | 1.29% | 7,033 |
| May 6, 2025 | 2.81 | 3.39 | 2.77 | 3.10 | 3.10 | 7.27% | 59,264 |
| May 5, 2025 | 2.82 | 2.89 | 2.78 | 2.89 | 2.89 | 4.33% | 2,760 |
| May 2, 2025 | 2.85 | 2.85 | 2.66 | 2.77 | 2.77 | 1.47% | 11,627 |
| May 1, 2025 | 2.84 | 2.84 | 2.73 | 2.73 | 2.73 | -3.87% | 1,370 |
| Apr 30, 2025 | 2.68 | 2.84 | 2.68 | 2.84 | 2.84 | -0.70% | 1,148 |
| Apr 29, 2025 | 2.92 | 2.92 | 2.73 | 2.86 | 2.86 | 2.14% | 3,667 |
| Apr 28, 2025 | 2.74 | 2.81 | 2.73 | 2.80 | 2.80 | 0.29% | 6,022 |
| Apr 25, 2025 | 2.83 | 2.86 | 2.68 | 2.79 | 2.79 | 3.60% | 7,451 |
| Apr 24, 2025 | 2.51 | 2.72 | 2.47 | 2.70 | 2.70 | 5.69% | 12,070 |
| Apr 23, 2025 | 2.40 | 2.56 | 2.40 | 2.55 | 2.55 | 5.37% | 9,926 |
| Apr 22, 2025 | 2.44 | 2.44 | 2.32 | 2.42 | 2.42 | -0.78% | 5,040 |
| Apr 21, 2025 | 2.35 | 2.44 | 2.35 | 2.44 | 2.44 | 0.29% | 8,113 |
| Apr 17, 2025 | 2.41 | 2.46 | 2.39 | 2.43 | 2.43 | 0.91% | 6,049 |
| Apr 16, 2025 | 2.39 | 2.61 | 2.34 | 2.41 | 2.41 | -2.82% | 5,829 |
| Apr 15, 2025 | 2.35 | 2.48 | 2.34 | 2.48 | 2.48 | 2.90% | 15,630 |
| Apr 14, 2025 | 2.31 | 2.45 | 2.30 | 2.41 | 2.41 | 4.78% | 24,003 |
| Apr 11, 2025 | 2.38 | 2.38 | 2.24 | 2.30 | 2.30 | -3.36% | 30,925 |
| Apr 10, 2025 | 2.42 | 2.57 | 2.38 | 2.38 | 2.38 | -1.65% | 1,927 |
| Apr 9, 2025 | 2.31 | 2.42 | 2.31 | 2.42 | 2.42 | 5.03% | 2,149 |
| Apr 8, 2025 | 2.30 | 2.40 | 2.25 | 2.30 | 2.30 | 0.09% | 5,075 |
| Apr 7, 2025 | 2.27 | 2.39 | 2.20 | 2.30 | 2.30 | -6.61% | 7,665 |
| Apr 4, 2025 | 2.53 | 2.53 | 2.47 | 2.47 | 2.47 | -4.83% | 2,436 |
| Apr 3, 2025 | 2.66 | 2.67 | 2.46 | 2.59 | 2.59 | -3.00% | 3,098 |
| Apr 2, 2025 | 2.50 | 2.67 | 2.26 | 2.67 | 2.67 | 8.54% | 7,102 |
| Apr 1, 2025 | 2.65 | 2.68 | 2.45 | 2.46 | 2.46 | -5.75% | 5,416 |
| Mar 31, 2025 | 3.07 | 3.12 | 2.50 | 2.61 | 2.61 | -16.35% | 40,555 |
| Mar 28, 2025 | 3.25 | 3.43 | 3.12 | 3.12 | 3.12 | -4.29% | 3,995 |
| Mar 27, 2025 | 3.27 | 3.31 | 3.25 | 3.26 | 3.26 | -0.31% | 6,770 |
| Mar 26, 2025 | 3.38 | 3.38 | 3.27 | 3.27 | 3.27 | -3.25% | 3,710 |
| Mar 25, 2025 | 3.38 | 3.38 | 3.35 | 3.38 | 3.38 | - | 1,611 |
| Mar 24, 2025 | 3.37 | 3.44 | 3.37 | 3.38 | 3.38 | 0.30% | 2,364 |
| Mar 21, 2025 | 3.48 | 3.48 | 3.37 | 3.37 | 3.37 | -0.88% | 2,358 |
| Mar 20, 2025 | 3.45 | 3.64 | 3.40 | 3.40 | 3.40 | -3.52% | 11,139 |
| Mar 19, 2025 | 3.42 | 3.63 | 3.42 | 3.52 | 3.52 | 1.85% | 8,753 |
| Mar 18, 2025 | 3.69 | 3.86 | 3.46 | 3.46 | 3.46 | -5.72% | 13,816 |
| Mar 17, 2025 | 3.60 | 3.67 | 3.48 | 3.67 | 3.67 | 4.86% | 866 |
| Mar 14, 2025 | 3.36 | 3.70 | 3.36 | 3.50 | 3.50 | 3.24% | 5,487 |
| Mar 13, 2025 | 3.68 | 3.68 | 3.25 | 3.39 | 3.39 | -5.57% | 14,252 |
| Mar 12, 2025 | 3.56 | 3.68 | 3.56 | 3.59 | 3.59 | -1.10% | 1,016 |
| Mar 11, 2025 | 3.81 | 3.81 | 3.63 | 3.63 | 3.63 | -0.27% | 2,800 |
| Mar 10, 2025 | 3.71 | 3.71 | 3.64 | 3.64 | 3.64 | -3.32% | 6,337 |
| Mar 7, 2025 | 3.85 | 3.85 | 3.77 | 3.77 | 3.77 | -0.66% | 2,477 |
| Mar 6, 2025 | 3.80 | 3.81 | 3.78 | 3.79 | 3.79 | -1.04% | 1,526 |
| Mar 5, 2025 | 3.83 | 4.12 | 3.83 | 3.83 | 3.83 | -1.54% | 2,924 |
| Mar 4, 2025 | 3.93 | 3.93 | 3.79 | 3.89 | 3.89 | -4.19% | 4,357 |
| Mar 3, 2025 | 3.80 | 4.06 | 3.79 | 4.06 | 4.06 | 3.57% | 8,073 |