Xenetic Biosciences Inc. (XBIO)
NASDAQ: XBIO
· Real-Time Price · USD
3.04
-0.01 (-0.33%)
At close: Sep 09, 2025, 3:56 PM
3.05
0.33%
After-hours: Sep 09, 2025, 04:04 PM EDT
XBIO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 2.95 | 3.12 | 2.90 | 3.10 | 3.10 | 1.64% | 16,600 |
| Sep 8, 2025 | 3.04 | 3.07 | 2.98 | 3.05 | 3.05 | -0.65% | 5,907 |
| Sep 5, 2025 | 3.08 | 3.08 | 2.97 | 3.07 | 3.07 | -0.32% | 5,817 |
| Sep 4, 2025 | 3.11 | 3.18 | 3.00 | 3.08 | 3.08 | 1.32% | 7,800 |
| Sep 3, 2025 | 3.01 | 3.18 | 3.00 | 3.04 | 3.04 | 0.00% | 31,005 |
| Sep 2, 2025 | 2.87 | 3.04 | 2.79 | 3.04 | 3.04 | 6.67% | 23,600 |
| Aug 29, 2025 | 2.85 | 2.94 | 2.80 | 2.85 | 2.85 | 0.00% | 21,100 |
| Aug 28, 2025 | 2.89 | 2.92 | 2.85 | 2.85 | 2.85 | 0.35% | 3,715 |
| Aug 27, 2025 | 2.97 | 2.97 | 2.84 | 2.84 | 2.84 | -1.73% | 7,200 |
| Aug 26, 2025 | 2.91 | 3.00 | 2.78 | 2.89 | 2.89 | 1.05% | 31,400 |
| Aug 25, 2025 | 3.01 | 3.03 | 2.84 | 2.86 | 2.86 | -5.61% | 10,000 |
| Aug 22, 2025 | 2.80 | 3.15 | 2.72 | 3.03 | 3.03 | 7.45% | 20,558 |
| Aug 21, 2025 | 2.86 | 2.86 | 2.78 | 2.82 | 2.82 | 1.08% | 4,143 |
| Aug 20, 2025 | 2.77 | 2.87 | 2.76 | 2.79 | 2.79 | -1.06% | 3,527 |
| Aug 19, 2025 | 2.94 | 2.98 | 2.72 | 2.82 | 2.82 | -4.08% | 10,834 |
| Aug 18, 2025 | 2.86 | 2.99 | 2.86 | 2.94 | 2.94 | 2.80% | 5,900 |
| 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 |