Xenetic Biosciences, Inc. XBIO
NASDAQ · United States · Health Technology
$2.27-0.05 (-2.16%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $2.27 | -2.16% | $2.34 | $2.34 | $2.21 | 8.18K |
| 2026-09-30 | $2.32 | +2.65% | $2.26 | $2.34 | $2.22 | 30.40K |
| 2026-09-29 | $2.26 | -3.00% | $2.34 | $2.35 | $2.25 | 12.30K |
| 2026-09-28 | $2.33 | -2.51% | $2.37 | $2.47 | $2.23 | 34.70K |
| 2026-09-25 | $2.39 | -3.24% | $2.42 | $2.53 | $2.33 | 50.70K |
| 2026-09-24 | $2.47 | -1.98% | $2.56 | $2.56 | $2.28 | 64.00K |
| 2026-09-23 | $2.52 | -1.95% | $2.65 | $2.65 | $2.43 | 90.30K |
| 2026-09-22 | $2.57 | -14.05% | $2.99 | $2.99 | $2.44 | 152.60K |
| 2026-09-21 | $2.99 | +7.94% | $2.81 | $3.10 | $2.80 | 145.60K |
| 2026-09-18 | $2.77 | +12.60% | $2.50 | $2.80 | $2.30 | 413.70K |
| 2026-09-17 | $2.46 | +12.33% | $2.27 | $2.46 | $2.15 | 667.70K |
| 2026-09-16 | $2.19 | -48.71% | $2.75 | $2.79 | $1.87 | 1.51M |
| 2026-09-15 | $4.27 | -1.39% | $4.33 | $4.33 | $4.09 | 5.90K |
| 2026-09-14 | $4.33 | +11.03% | $4.00 | $4.33 | $3.85 | 66.80K |
| 2026-09-11 | $3.90 | -4.18% | $4.07 | $4.11 | $3.84 | 37.70K |
| 2026-09-10 | $4.07 | -3.44% | $4.15 | $4.20 | $4.06 | 15.50K |
| 2026-09-09 | $4.22 | -1.52% | $4.26 | $4.30 | $4.11 | 26.80K |
| 2026-09-08 | $4.28 | -8.35% | $4.67 | $4.76 | $4.00 | 86.00K |
| 2026-09-04 | $4.67 | +0.86% | $4.73 | $4.90 | $4.41 | 79.20K |
| 2026-09-03 | $4.63 | +8.94% | $4.27 | $4.94 | $4.27 | 139.10K |
| 2026-09-02 | $4.25 | +0.47% | $4.23 | $4.43 | $4.08 | 24.90K |
| 2026-09-01 | $4.23 | +0.95% | $4.20 | $4.25 | $4.00 | 25.90K |
| 2026-08-31 | $4.19 | +5.28% | $3.99 | $4.30 | $3.95 | 30.20K |
| 2026-08-28 | $3.98 | +0.25% | $4.01 | $4.06 | $3.90 | 19.60K |
| 2026-08-27 | $3.97 | +2.85% | $3.91 | $4.00 | $3.86 | 23.90K |
| 2026-08-26 | $3.86 | +1.05% | $3.78 | $3.88 | $3.70 | 22.40K |
| 2026-08-25 | $3.82 | +0.26% | $3.81 | $3.82 | $3.58 | 27.40K |
| 2026-08-24 | $3.81 | +6.13% | $3.74 | $4.05 | $3.53 | 102.70K |
| 2026-08-21 | $3.59 | +5.90% | $3.36 | $3.73 | $3.18 | 83.50K |
| 2026-08-20 | $3.39 | +0.89% | $3.41 | $3.41 | $3.28 | 9.30K |
| 2026-08-19 | $3.36 | +3.38% | $3.24 | $3.36 | $3.18 | 14.60K |
| 2026-08-18 | $3.25 | -0.31% | $3.22 | $3.25 | $3.18 | 5.50K |
| 2026-08-17 | $3.26 | -0.61% | $3.27 | $3.27 | $3.18 | 10.70K |
| 2026-08-14 | $3.28 | -0.30% | $3.16 | $3.28 | $3.16 | 6.70K |
| 2026-08-13 | $3.29 | -0.30% | $3.28 | $3.30 | $3.11 | 11.30K |
| 2026-08-12 | $3.30 | +2.48% | $3.30 | $3.30 | $3.16 | 13.10K |
| 2026-08-11 | $3.22 | +4.21% | $3.09 | $3.29 | $3.06 | 22.30K |
| 2026-08-10 | $3.09 | -2.52% | $3.11 | $3.17 | $3.02 | 31.40K |
| 2026-08-07 | $3.17 | +11.23% | $2.87 | $3.25 | $2.78 | 814.10K |
| 2026-08-06 | $2.85 | -3.72% | $2.93 | $2.96 | $2.84 | 19.00K |
| 2026-08-05 | $2.96 | +5.34% | $2.85 | $2.97 | $2.73 | 65.70K |
| 2026-08-04 | $2.81 | +5.64% | $2.79 | $2.98 | $2.74 | 68.00K |
| 2026-08-03 | $2.66 | +4.93% | $2.71 | $2.79 | $2.48 | 128.90K |
| 2026-07-31 | $2.54 | -0.59% | $2.53 | $2.63 | $2.53 | 8.80K |
| 2026-07-30 | $2.55 | +2.82% | $2.44 | $2.55 | $2.41 | 10.30K |
| 2026-07-29 | $2.48 | -0.80% | $2.53 | $2.53 | $2.40 | 2.30K |
| 2026-07-28 | $2.50 | 0.00% | $2.54 | $2.55 | $2.37 | 18.90K |
| 2026-07-27 | $2.50 | -5.30% | $2.51 | $2.57 | $2.50 | 3.10K |
| 2026-07-24 | $2.64 | -1.68% | $2.57 | $2.73 | $2.45 | 56.30K |
| 2026-07-23 | $2.68 | +0.56% | $2.64 | $2.72 | $2.55 | 21.70K |
| 2026-07-22 | $2.67 | -1.11% | $2.72 | $2.75 | $2.66 | 6.50K |
| 2026-07-21 | $2.70 | -3.91% | $2.89 | $2.99 | $2.68 | 40.20K |
| 2026-07-20 | $2.81 | +1.01% | $2.86 | $2.96 | $2.80 | 8.90K |
| 2026-07-17 | $2.78 | -1.00% | $2.81 | $2.95 | $2.77 | 13.90K |
| 2026-07-16 | $2.81 | -3.10% | $2.78 | $2.89 | $2.72 | 13.50K |
| 2026-07-15 | $2.90 | -3.33% | $2.99 | $2.99 | $2.89 | 20.20K |
| 2026-07-14 | $3.00 | +6.38% | $2.75 | $3.07 | $2.75 | 21.80K |
| 2026-07-13 | $2.82 | +3.11% | $2.72 | $2.84 | $2.70 | 11.40K |
| 2026-07-10 | $2.73 | -1.44% | $2.70 | $2.74 | $2.70 | 5.60K |
| 2026-07-09 | $2.78 | +2.40% | $2.74 | $2.85 | $2.69 | 38.80K |
| 2026-07-08 | $2.71 | -6.23% | $2.83 | $2.83 | $2.67 | 17.20K |
| 2026-07-07 | $2.89 | +1.40% | $2.96 | $2.96 | $2.84 | 13.90K |
| 2026-07-06 | $2.85 | +2.89% | $2.83 | $2.95 | $2.78 | 14.80K |
| 2026-07-02 | $2.77 | -5.78% | $2.94 | $3.12 | $2.76 | 12.20K |
| 2026-07-01 | $2.94 | +1.03% | $2.88 | $2.94 | $2.85 | 8.20K |
| 2026-06-30 | $2.91 | +2.11% | $2.96 | $3.05 | $2.74 | 51.20K |
| 2026-06-29 | $2.85 | -3.23% | $2.93 | $3.01 | $2.85 | 5.30K |
| 2026-06-26 | $2.94 | +4.43% | $2.89 | $3.03 | $2.89 | 9.10K |
| 2026-06-25 | $2.82 | -2.76% | $2.97 | $2.97 | $2.82 | 1.60K |
| 2026-06-24 | $2.90 | 0.00% | $2.89 | $2.97 | $2.86 | 20.50K |
| 2026-06-23 | $2.90 | -1.36% | $2.75 | $2.95 | $2.75 | 28.40K |
| 2026-06-22 | $2.94 | +5.00% | $2.76 | $2.94 | $2.76 | 11.30K |
| 2026-06-18 | $2.80 | -6.98% | $3.07 | $3.07 | $2.80 | 8.00K |
| 2026-06-17 | $3.01 | -1.63% | $3.00 | $3.07 | $3.00 | 4.90K |
| 2026-06-16 | $3.06 | -5.56% | $3.23 | $3.23 | $3.05 | 59.60K |
| 2026-06-15 | $3.24 | +1.25% | $3.21 | $3.29 | $3.20 | 20.50K |
| 2026-06-12 | $3.20 | +6.67% | $3.03 | $3.27 | $3.03 | 46.70K |
| 2026-06-11 | $3.00 | 0.00% | $3.01 | $3.12 | $3.00 | 7.70K |
| 2026-06-10 | $3.00 | -2.69% | $3.00 | $3.06 | $2.99 | 7.00K |
| 2026-06-09 | $3.08 | -0.23% | $3.08 | $3.09 | $3.00 | 5.90K |
| 2026-06-08 | $3.09 | 0.00% | $3.11 | $3.25 | $3.09 | 6.10K |
| 2026-06-05 | $3.09 | -9.91% | $3.34 | $3.40 | $3.01 | 11.80K |
| 2026-06-04 | $3.43 | +2.69% | $3.34 | $3.49 | $3.34 | 58.10K |
| 2026-06-03 | $3.34 | -1.18% | $3.34 | $3.43 | $3.34 | 16.10K |
| 2026-06-02 | $3.38 | +2.11% | $3.29 | $3.45 | $3.28 | 39.50K |
| 2026-06-01 | $3.31 | +5.08% | $3.19 | $3.31 | $3.05 | 31.00K |
| 2026-05-29 | $3.15 | +2.27% | $3.07 | $3.15 | $3.06 | 6.40K |
| 2026-05-28 | $3.08 | 0.00% | $3.05 | $3.08 | $2.92 | 9.90K |
| 2026-05-27 | $3.08 | +0.46% | $3.09 | $3.09 | $3.01 | 4.00K |
| 2026-05-26 | $3.07 | +1.22% | $3.04 | $3.10 | $2.98 | 12.00K |