Xenetic Biosciences, Inc. (XBIO)
NASDAQ: XBIO · Real-Time Price · USD
3.530
-0.460 (-11.53%)
At close: Jun 27, 2025, 4:00 PM
3.440
-0.090 (-2.55%)
After-hours: Jun 27, 2025, 7:39 PM EDT
Xenetic Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 3.91 | 4.02 | 3.35 | 3.53 | 3.53 | -11.53% | 66,623 |
| 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 |
| Jun 2, 2025 | 3.00 | 3.30 | 2.96 | 3.29 | 3.29 | 9.67% | 29,709 |
| May 30, 2025 | 2.98 | 3.00 | 2.87 | 3.00 | 3.00 | 0.67% | 925 |
| May 29, 2025 | 2.85 | 2.98 | 2.83 | 2.98 | 2.98 | 2.69% | 15,108 |
| May 28, 2025 | 2.88 | 2.95 | 2.83 | 2.90 | 2.90 | 0.66% | 2,030 |
| May 27, 2025 | 2.92 | 2.92 | 2.84 | 2.88 | 2.88 | -5.35% | 3,106 |
| May 23, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | - | 419 |
| May 22, 2025 | 3.09 | 3.09 | 3.05 | 3.05 | 3.05 | -0.85% | 832 |
| May 21, 2025 | 3.08 | 3.25 | 2.85 | 3.07 | 3.07 | 1.05% | 6,553 |
| May 20, 2025 | 2.97 | 3.04 | 2.97 | 3.04 | 3.04 | 4.47% | 1,668 |
| May 19, 2025 | 2.91 | 2.91 | 2.91 | 2.91 | 2.91 | - | 589 |
| May 16, 2025 | 2.96 | 3.06 | 2.91 | 2.91 | 2.91 | -3.32% | 12,677 |
| May 15, 2025 | 3.09 | 3.12 | 3.01 | 3.01 | 3.01 | -3.53% | 3,502 |
| May 14, 2025 | 3.20 | 3.22 | 3.12 | 3.12 | 3.12 | 1.96% | 5,134 |
| May 13, 2025 | 3.16 | 3.19 | 2.99 | 3.06 | 3.06 | -1.29% | 8,775 |
| 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 |