Xenetic Biosciences, Inc. (XBIO) NASDAQ
3.38
+0.07(+2.11%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
3.38
+0.07(+2.11%)
Currency In USD
If you invested $1000 in Xenetic Biosciences, Inc. (XBIO) 10 years ago, it would be worth $5.52 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $165.69, while $1000 invested 1 year ago would be worth $1,027.36. This corresponds to total returns of -99.45%, -83.43%, 2.74%, respectively, with annualized returns of -40.76%, -30.19%, 2.74%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| April 14, 2026 | 3.11 | 3.26 | 3.26 | 3.27 | 3.11 | 13,339 |
| April 13, 2026 | 3.04 | 3.11 | 3.11 | 3.11 | 2.95 | 12,164 |
| April 10, 2026 | 3.06 | 3.06 | 3.06 | 3.18 | 3.05 | 23,055 |
| April 09, 2026 | 3.08 | 3.15 | 3.15 | 3.15 | 3.06 | 12,620 |
| April 08, 2026 | 3.29 | 3.05 | 3.05 | 3.29 | 3.05 | 28,832 |
| April 07, 2026 | 3.1 | 3.2 | 3.2 | 3.22 | 2.99 | 27,000 |
| April 06, 2026 | 3.03 | 3.16 | 3.16 | 3.19 | 2.98 | 12,314 |
| April 02, 2026 | 2.79 | 3.01 | 3.01 | 3.08 | 2.7 | 12,262 |
| April 01, 2026 | 2.79 | 2.82 | 2.82 | 2.84 | 2.74 | 7,033 |
| March 31, 2026 | 2.72 | 2.68 | 2.68 | 2.79 | 2.66 | 8,315 |
| March 30, 2026 | 2.75 | 2.72 | 2.67 | 2.76 | 2.65 | 11,873 |
| March 27, 2026 | 2.77 | 2.72 | 2.72 | 2.81 | 2.72 | 15,024 |
| March 26, 2026 | 2.94 | 2.8 | 2.8 | 2.98 | 2.77 | 13,320 |
| March 25, 2026 | 3.02 | 2.99 | 2.99 | 3.02 | 2.95 | 12,362 |
| March 24, 2026 | 3.03 | 2.99 | 2.99 | 3.09 | 2.96 | 9,376 |
| March 23, 2026 | 3.3 | 3.13 | 3.13 | 3.3 | 2.97 | 11,666 |
| March 20, 2026 | 3.02 | 3.26 | 3.26 | 3.26 | 2.96 | 33,358 |
| March 19, 2026 | 3.12 | 3.03 | 3.03 | 3.15 | 2.92 | 8,376 |
| March 18, 2026 | 3.13 | 3.12 | 3.12 | 3.13 | 2.93 | 21,741 |
| March 17, 2026 | 3.24 | 3.12 | 3.12 | 3.28 | 2.82 | 42,123 |
| March 16, 2026 | 2.88 | 3.38 | 3.38 | 3.49 | 2.77 | 115,964 |
| March 13, 2026 | 2.89 | 2.81 | 2.81 | 2.89 | 2.59 | 66,449 |
| March 12, 2026 | 2.67 | 2.57 | 2.57 | 2.67 | 2.51 | 28,549 |
| March 11, 2026 | 2.65 | 2.63 | 2.63 | 2.65 | 2.47 | 14,858 |
| March 10, 2026 | 2.43 | 2.64 | 2.64 | 2.65 | 2.42 | 105,532 |
| March 09, 2026 | 2.21 | 2.31 | 2.31 | 2.32 | 2.2 | 5,567 |