Xenetic Biosciences, Inc. (XBIO) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
If you invested $1000 in Xenetic Biosciences, Inc. (XBIO) 10 years ago, it would be worth $4.56 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $111.18, while $1000 invested 1 year ago would be worth $747.27. This corresponds to total returns of -99.54%, -88.88%, -25.27%, respectively, with annualized returns of -41.65%, -35.54%, -25.27%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 10, 2026 | 2.71 | 2.74 | 2.74 | 2.74 | 2.71 | 5,534 |
| July 09, 2026 | 2.81 | 2.78 | 2.78 | 2.81 | 2.66 | 38,725 |
| July 08, 2026 | 2.83 | 2.71 | 2.71 | 2.83 | 2.65 | 16,811 |
| July 07, 2026 | 2.96 | 2.89 | 2.89 | 2.96 | 2.84 | 13,859 |
| July 06, 2026 | 2.83 | 2.85 | 2.85 | 2.95 | 2.81 | 14,718 |
| July 02, 2026 | 2.94 | 2.77 | 2.77 | 3.12 | 2.76 | 12,125 |
| July 01, 2026 | 2.88 | 2.94 | 2.94 | 2.94 | 2.85 | 8,180 |
| June 30, 2026 | 2.96 | 2.91 | 2.91 | 3.05 | 2.74 | 51,202 |
| June 29, 2026 | 2.92 | 2.85 | 2.85 | 2.95 | 2.84 | 2,889 |
| June 26, 2026 | 2.9 | 2.95 | 2.95 | 3.03 | 2.9 | 9,079 |
| June 25, 2026 | 2.97 | 2.82 | 2.82 | 2.97 | 2.82 | 1,546 |
| June 24, 2026 | 2.95 | 2.9 | 2.9 | 2.99 | 2.86 | 20,358 |
| June 23, 2026 | 2.75 | 2.9 | 2.9 | 2.95 | 2.75 | 28,414 |
| June 22, 2026 | 2.76 | 2.94 | 2.94 | 2.94 | 2.76 | 12,114 |
| June 18, 2026 | 3.07 | 2.8 | 2.8 | 3.07 | 2.8 | 7,981 |
| June 17, 2026 | 3 | 3.01 | 3.01 | 3.07 | 3 | 4,677 |
| June 16, 2026 | 3.23 | 3.06 | 3.06 | 3.23 | 3.05 | 40,290 |
| June 15, 2026 | 3.22 | 3.24 | 3.24 | 3.29 | 3.2 | 20,431 |
| June 12, 2026 | 3.03 | 3.2 | 3.2 | 3.27 | 3.03 | 46,698 |
| June 11, 2026 | 3.01 | 3 | 3 | 3.12 | 3 | 7,878 |
| June 10, 2026 | 3.06 | 3 | 3 | 3.06 | 3 | 7,035 |
| June 09, 2026 | 3.02 | 3.08 | 3.08 | 3.09 | 3 | 6,044 |
| June 08, 2026 | 3.23 | 3.09 | 3.09 | 3.23 | 3.09 | 5,846 |
| June 05, 2026 | 3.34 | 3.09 | 3.09 | 3.4 | 3.01 | 12,055 |
| June 04, 2026 | 3.34 | 3.43 | 3.43 | 3.5 | 3.34 | 58,054 |
| June 03, 2026 | 3.34 | 3.34 | 3.34 | 3.43 | 3.34 | 16,088 |
| June 02, 2026 | 3.28 | 3.38 | 3.38 | 3.4 | 3.28 | 39,452 |
| June 01, 2026 | 3.19 | 3.31 | 3.31 | 3.31 | 3.05 | 29,861 |
| May 29, 2026 | 3.12 | 3.15 | 3.15 | 3.17 | 3.06 | 6,236 |
| May 28, 2026 | 3.04 | 3.08 | 3.08 | 3.08 | 2.93 | 9,847 |
| May 27, 2026 | 3.09 | 3.08 | 3.08 | 3.09 | 3.01 | 4,004 |
| May 26, 2026 | 3.04 | 3.07 | 3.07 | 3.1 | 2.98 | 11,959 |
| May 22, 2026 | 2.94 | 3.03 | 3.03 | 3.03 | 2.8 | 19,695 |
| May 21, 2026 | 2.86 | 2.94 | 2.94 | 2.94 | 2.75 | 9,912 |
| May 20, 2026 | 2.99 | 2.84 | 2.84 | 2.99 | 2.84 | 7,185 |
| May 19, 2026 | 2.88 | 2.9 | 2.9 | 2.98 | 2.88 | 2,895 |
| May 18, 2026 | 2.95 | 2.93 | 2.93 | 3.04 | 2.87 | 3,760 |
| May 15, 2026 | 3.09 | 3.04 | 3.04 | 3.14 | 2.98 | 6,189 |
| May 14, 2026 | 3.14 | 3.11 | 3.11 | 3.18 | 2.95 | 7,289 |
| May 13, 2026 | 2.95 | 3.18 | 3.18 | 3.2 | 2.95 | 16,129 |
| May 12, 2026 | 3.1 | 3.02 | 3.02 | 3.1 | 2.98 | 5,371 |
| May 11, 2026 | 3.13 | 3.14 | 3.14 | 3.35 | 3.13 | 9,560 |
| May 08, 2026 | 3.1 | 3.07 | 3.07 | 3.23 | 3.06 | 9,637 |
| May 07, 2026 | 3.15 | 3.12 | 3.12 | 3.27 | 3.12 | 11,176 |
| May 06, 2026 | 3.09 | 3.17 | 3.17 | 3.27 | 3.08 | 15,045 |
| May 05, 2026 | 2.96 | 3.09 | 3.09 | 3.29 | 2.95 | 75,391 |
| May 04, 2026 | 2.95 | 2.96 | 2.96 | 2.96 | 2.93 | 2,717 |
| May 01, 2026 | 2.95 | 2.97 | 2.97 | 2.98 | 2.95 | 2,068 |
| April 30, 2026 | 3.09 | 3.03 | 3.03 | 3.1 | 2.95 | 4,197 |
| April 29, 2026 | 3.01 | 3 | 3 | 3.01 | 2.96 | 5,822 |
| April 28, 2026 | 3.09 | 3.13 | 3.13 | 3.14 | 3.08 | 4,064 |
| April 27, 2026 | 3.24 | 3.03 | 3.03 | 3.24 | 3.03 | 10,500 |
| April 24, 2026 | 3.05 | 3.05 | 3.05 | 3.12 | 3.03 | 8,060 |
| April 23, 2026 | 3.27 | 3.13 | 3.13 | 3.27 | 3.02 | 16,552 |
| April 22, 2026 | 3.2 | 3.14 | 3.14 | 3.35 | 3.14 | 17,577 |
| April 21, 2026 | 3.37 | 3.13 | 3.13 | 3.37 | 3.12 | 9,036 |
| April 20, 2026 | 3.5 | 3.4 | 3.4 | 3.52 | 3.3 | 19,458 |
| April 17, 2026 | 3.52 | 3.53 | 3.53 | 3.61 | 3.3 | 45,162 |
| April 16, 2026 | 3.39 | 3.56 | 3.56 | 3.68 | 3.33 | 34,043 |
| April 15, 2026 | 3.25 | 3.38 | 3.38 | 3.4 | 3.23 | 6,701 |