Xenetic Biosciences Inc. (XBIO)
4.00
0.08 (2.04%)
At close: Mar 03, 2025, 3:38 PM
4.06
1.50%
After-hours: Mar 03, 2025, 03:24 PM EST
XBIO Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 3.82 | 3.93 | 3.79 | 3.92 | 0.12 | 3.16% | 11,228 |
| Feb 27, 2025 | 3.91 | 3.91 | 3.80 | 3.80 | -0.13 | -3.31% | 909 |
| Feb 26, 2025 | 3.99 | 3.99 | 3.83 | 3.93 | -0.05 | -1.26% | 3,400 |
| Feb 25, 2025 | 3.99 | 3.99 | 3.80 | 3.98 | -0.01 | -0.25% | 15,228 |
| Feb 24, 2025 | 4.01 | 4.08 | 3.99 | 3.99 | -0.04 | -0.99% | 2,600 |
| Feb 21, 2025 | 4.01 | 4.03 | 4.01 | 4.03 | 0.00 | 0.00% | 921 |
| Feb 20, 2025 | 4.01 | 4.04 | 3.91 | 4.03 | -0.08 | -1.95% | 2,700 |
| Feb 19, 2025 | 4.18 | 4.19 | 4.06 | 4.11 | -0.08 | -1.91% | 1,500 |
| Feb 18, 2025 | 4.03 | 4.19 | 4.03 | 4.19 | 0.18 | 4.49% | 5,002 |
| Feb 14, 2025 | 4.24 | 4.24 | 4.01 | 4.01 | -0.19 | -4.52% | 1,500 |
| Feb 13, 2025 | 4.22 | 4.24 | 4.14 | 4.20 | 0.08 | 1.94% | 1,432 |
| Feb 12, 2025 | 4.02 | 4.14 | 4.00 | 4.12 | -0.02 | -0.48% | 12,866 |
| Feb 11, 2025 | 4.10 | 4.26 | 4.05 | 4.14 | -0.06 | -1.43% | 12,900 |
| Feb 10, 2025 | 4.22 | 4.32 | 4.11 | 4.20 | 0.11 | 2.69% | 2,504 |
| Feb 7, 2025 | 4.05 | 4.32 | 4.00 | 4.09 | 0.00 | 0.00% | 10,809 |
| Feb 6, 2025 | 4.14 | 4.20 | 4.09 | 4.09 | -0.07 | -1.68% | 4,532 |
| Feb 5, 2025 | 4.16 | 4.16 | 4.08 | 4.16 | 0.03 | 0.73% | 2,100 |
| Feb 4, 2025 | 4.16 | 4.19 | 4.01 | 4.13 | 0.07 | 1.72% | 6,844 |
| Feb 3, 2025 | 4.25 | 4.29 | 3.95 | 4.06 | -0.25 | -5.80% | 3,806 |
| Jan 31, 2025 | 3.95 | 4.31 | 3.95 | 4.31 | 0.15 | 3.61% | 7,572 |
| Jan 30, 2025 | 4.20 | 4.31 | 4.11 | 4.16 | -0.05 | -1.19% | 3,300 |
| Jan 29, 2025 | 4.07 | 4.30 | 3.96 | 4.21 | 0.20 | 4.99% | 11,406 |
| Jan 28, 2025 | 4.09 | 4.17 | 3.99 | 4.01 | -0.14 | -3.37% | 2,535 |
| Jan 27, 2025 | 4.16 | 4.16 | 4.15 | 4.15 | -0.10 | -2.35% | 2,530 |
| Jan 24, 2025 | 4.28 | 4.32 | 4.18 | 4.25 | -0.05 | -1.16% | 9,300 |
| Jan 23, 2025 | 4.19 | 4.30 | 4.19 | 4.30 | -0.02 | -0.46% | 4,400 |
| Jan 22, 2025 | 4.19 | 4.34 | 4.18 | 4.32 | 0.00 | 0.00% | 6,540 |
| Jan 21, 2025 | 4.18 | 4.32 | 4.17 | 4.32 | 0.08 | 1.89% | 12,445 |
| Jan 17, 2025 | 4.19 | 4.28 | 4.10 | 4.24 | -0.01 | -0.24% | 8,544 |
| Jan 16, 2025 | 4.14 | 4.28 | 4.08 | 4.25 | 0.13 | 3.16% | 3,417 |
| Jan 15, 2025 | 4.32 | 4.32 | 3.93 | 4.12 | -0.14 | -3.29% | 10,198 |
| Jan 14, 2025 | 4.08 | 4.26 | 4.03 | 4.26 | 0.18 | 4.41% | 2,108 |
| Jan 13, 2025 | 3.81 | 4.14 | 3.81 | 4.08 | 0.22 | 5.70% | 5,304 |
| Jan 10, 2025 | 3.87 | 4.02 | 3.86 | 3.86 | -0.22 | -5.39% | 7,209 |
| Jan 8, 2025 | 3.94 | 4.27 | 3.94 | 4.08 | -0.22 | -5.12% | 5,823 |
| Jan 7, 2025 | 4.28 | 4.32 | 4.03 | 4.30 | -0.02 | -0.46% | 10,400 |
| Jan 6, 2025 | 4.32 | 4.32 | 4.05 | 4.32 | 0.07 | 1.65% | 18,600 |
| Jan 3, 2025 | 4.03 | 4.32 | 4.03 | 4.25 | 0.20 | 4.94% | 13,700 |
| Jan 2, 2025 | 4.00 | 4.05 | 3.98 | 4.05 | 0.06 | 1.50% | 1,218 |
| Dec 31, 2024 | 4.04 | 4.15 | 3.97 | 3.99 | -0.06 | -1.48% | 9,938 |
| Dec 30, 2024 | 4.06 | 4.30 | 3.90 | 4.05 | -0.06 | -1.46% | 43,900 |
| Dec 27, 2024 | 3.94 | 4.11 | 3.90 | 4.11 | 0.07 | 1.73% | 7,231 |
| Dec 26, 2024 | 4.15 | 4.28 | 3.99 | 4.04 | -0.11 | -2.65% | 20,900 |
| Dec 24, 2024 | 4.18 | 4.18 | 4.15 | 4.15 | 0.06 | 1.47% | 1,000 |
| Dec 23, 2024 | 4.32 | 4.32 | 3.98 | 4.09 | -0.20 | -4.66% | 8,400 |
| Dec 20, 2024 | 4.17 | 4.31 | 4.16 | 4.29 | 0.01 | 0.23% | 3,606 |
| Dec 19, 2024 | 4.00 | 4.31 | 3.94 | 4.28 | 0.22 | 5.42% | 28,200 |
| Dec 18, 2024 | 4.20 | 4.27 | 4.06 | 4.06 | -0.01 | -0.25% | 11,240 |
| Dec 17, 2024 | 4.02 | 4.27 | 3.94 | 4.07 | -0.04 | -0.97% | 6,600 |
| Dec 16, 2024 | 4.01 | 4.11 | 3.92 | 4.11 | 0.10 | 2.49% | 2,525 |