Xenetic Biosciences Inc. (XBIO)
NASDAQ: XBIO
· Real-Time Price · USD
3.24
-0.05 (-1.51%)
At close: Oct 03, 2025, 3:58 PM
3.21
-0.93%
After-hours: Oct 03, 2025, 07:39 PM EDT
XBIO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 3.26 | 3.26 | 2.81 | 3.26 | 3.26 | -0.91% | 30,548 |
| Oct 2, 2025 | 3.11 | 3.29 | 3.08 | 3.29 | 3.29 | 6.13% | 56,828 |
| Oct 1, 2025 | 3.14 | 3.28 | 3.10 | 3.10 | 3.10 | -1.27% | 9,500 |
| Sep 30, 2025 | 3.12 | 3.20 | 3.11 | 3.14 | 3.14 | -3.09% | 2,421 |
| Sep 29, 2025 | 3.11 | 3.24 | 3.10 | 3.24 | 3.24 | 4.52% | 5,800 |
| Sep 26, 2025 | 3.27 | 3.27 | 3.07 | 3.10 | 3.10 | -4.32% | 7,109 |
| Sep 25, 2025 | 3.19 | 3.24 | 3.19 | 3.24 | 3.24 | -0.31% | 1,400 |
| Sep 24, 2025 | 3.28 | 3.29 | 3.16 | 3.25 | 3.25 | 0.62% | 4,014 |
| Sep 23, 2025 | 3.18 | 3.33 | 3.18 | 3.23 | 3.23 | 3.53% | 4,600 |
| Sep 22, 2025 | 3.13 | 3.35 | 3.07 | 3.12 | 3.12 | -0.32% | 8,416 |
| Sep 19, 2025 | 3.16 | 3.23 | 3.04 | 3.13 | 3.13 | 0.32% | 17,326 |
| Sep 18, 2025 | 3.39 | 3.39 | 3.07 | 3.12 | 3.12 | -4.59% | 12,629 |
| Sep 17, 2025 | 3.26 | 3.33 | 3.04 | 3.27 | 3.27 | 0.93% | 28,605 |
| Sep 16, 2025 | 3.42 | 3.42 | 3.11 | 3.24 | 3.24 | -6.63% | 17,400 |
| Sep 15, 2025 | 3.52 | 3.54 | 3.26 | 3.47 | 3.47 | -3.61% | 17,900 |
| Sep 12, 2025 | 3.06 | 3.70 | 3.06 | 3.60 | 3.60 | 16.13% | 49,300 |
| Sep 11, 2025 | 3.00 | 3.25 | 3.00 | 3.10 | 3.10 | 4.03% | 20,900 |
| Sep 10, 2025 | 3.10 | 3.12 | 2.90 | 2.98 | 2.98 | -3.87% | 6,136 |
| 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 |
Page 1 of 117