Xenetic Biosciences Inc. (XBIO)
NASDAQ: XBIO
· Real-Time Price · USD
2.94
0.08 (2.80%)
At close: Aug 18, 2025, 3:47 PM
2.88
-1.74%
After-hours: Aug 18, 2025, 04:07 PM EDT
XBIO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 2.86 | 2.99 | 2.86 | 2.94 | n/a | 2.80% | 5,864 |
| Aug 15, 2025 | 2.91 | 2.98 | 2.86 | 2.86 | 2.86 | -2.39% | 2,900 |
| Aug 14, 2025 | 2.99 | 3.00 | 2.81 | 2.93 | 2.93 | -2.01% | 9,470 |
| Aug 13, 2025 | 2.77 | 2.99 | 2.71 | 2.99 | 2.99 | 7.17% | 26,100 |
| Aug 12, 2025 | 2.76 | 2.79 | 2.63 | 2.79 | 2.79 | 1.09% | 8,100 |
| 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% | 6,442 |
| Aug 6, 2025 | 3.15 | 3.15 | 2.87 | 2.91 | 2.91 | -8.20% | 29,200 |
| Aug 5, 2025 | 3.14 | 3.26 | 3.03 | 3.17 | 3.17 | -0.94% | 11,309 |
| Aug 4, 2025 | 3.18 | 3.20 | 3.01 | 3.20 | 3.20 | -0.62% | 19,400 |
| Aug 1, 2025 | 3.18 | 3.43 | 3.05 | 3.22 | 3.22 | -0.62% | 21,366 |
| 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 | -2.47% | 10,200 |
| Jul 28, 2025 | 3.60 | 3.64 | 3.60 | 3.64 | 3.64 | 1.11% | 7,300 |
| Jul 25, 2025 | 3.64 | 3.69 | 3.49 | 3.60 | 3.60 | -1.10% | 88,600 |
| Jul 24, 2025 | 3.58 | 3.72 | 3.56 | 3.64 | 3.64 | 0.28% | 75,500 |
| Jul 23, 2025 | 3.62 | 3.70 | 3.57 | 3.63 | 3.63 | 1.68% | 67,800 |
| Jul 22, 2025 | 3.65 | 3.65 | 3.45 | 3.57 | 3.57 | -2.19% | 10,014 |