Xenetic Biosciences, Inc. (XBIO) NASDAQ
3.09
+0.27(+9.57%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
3.09
+0.27(+9.57%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 | 2.72 | 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 |
| March 06, 2026 | 2.29 | 2.29 | 2.29 | 2.41 | 2.27 | 3,620 |
| March 05, 2026 | 2.22 | 2.27 | 2.27 | 2.39 | 2.22 | 3,629 |
| March 04, 2026 | 2.26 | 2.42 | 2.42 | 2.42 | 2.24 | 7,658 |
| March 03, 2026 | 2.37 | 2.33 | 2.33 | 2.47 | 2.25 | 19,941 |
| March 02, 2026 | 2.48 | 2.55 | 2.55 | 2.55 | 2.35 | 8,400 |
| February 27, 2026 | 2.36 | 2.53 | 2.53 | 2.58 | 2.35 | 41,871 |
| February 26, 2026 | 2.46 | 2.42 | 2.42 | 2.46 | 2.31 | 13,309 |
| February 25, 2026 | 2.36 | 2.44 | 2.44 | 2.45 | 2.3 | 8,900 |
| February 24, 2026 | 2.26 | 2.36 | 2.36 | 2.36 | 2.21 | 14,731 |
| February 23, 2026 | 2.23 | 2.26 | 2.26 | 2.31 | 2.21 | 7,804 |
| February 20, 2026 | 2.2 | 2.25 | 0 | 2.25 | 2.2 | 3,100 |
| February 19, 2026 | 2.3 | 2.28 | 0 | 2.32 | 2.22 | 26,200 |
| February 18, 2026 | 2.26 | 2.35 | 0 | 2.41 | 2.23 | 28,500 |
| February 17, 2026 | 2.17 | 2.18 | 0 | 2.2 | 2.16 | 10,073 |
| February 13, 2026 | 2.4 | 2.17 | 0 | 2.46 | 2.16 | 39,500 |
| February 12, 2026 | 2.14 | 2.39 | 0 | 2.49 | 2.1 | 111,272 |
| February 11, 2026 | 2.15 | 2.14 | 0 | 2.15 | 2.08 | 15,800 |
| February 10, 2026 | 2.11 | 2.13 | 0 | 2.13 | 2.07 | 7,136 |
| February 09, 2026 | 2.08 | 2.13 | 0 | 2.13 | 2.05 | 25,600 |
| February 06, 2026 | 2.08 | 2.08 | 0 | 2.14 | 2.08 | 10,430 |
| February 05, 2026 | 2.15 | 2.08 | 0 | 2.15 | 2.08 | 28,241 |
| February 04, 2026 | 2.17 | 2.18 | 0 | 2.21 | 2.12 | 23,533 |
| February 03, 2026 | 2.25 | 2.17 | 0 | 2.27 | 2.17 | 15,200 |
| February 02, 2026 | 2.27 | 2.25 | 0 | 2.28 | 2.22 | 6,234 |
| January 30, 2026 | 2.35 | 2.22 | 0 | 2.35 | 2.21 | 15,600 |
| January 29, 2026 | 2.52 | 2.33 | 0 | 2.52 | 2.32 | 20,999 |
| January 28, 2026 | 2.52 | 2.49 | 0 | 2.6 | 2.48 | 7,435 |
| January 27, 2026 | 2.67 | 2.55 | 0 | 2.69 | 2.55 | 44,200 |
| January 26, 2026 | 2.61 | 2.55 | 0 | 2.64 | 2.51 | 15,553 |
| January 23, 2026 | 2.79 | 2.65 | 0 | 2.79 | 2.6 | 30,752 |
| January 22, 2026 | 2.46 | 2.77 | 0 | 2.77 | 2.42 | 42,600 |
| January 21, 2026 | 2.49 | 2.42 | 0 | 2.55 | 2.41 | 28,006 |
| January 20, 2026 | 2.4 | 2.5 | 0 | 2.53 | 2.38 | 57,000 |
| January 16, 2026 | 2.26 | 2.42 | 0 | 2.49 | 2.2 | 81,732 |
| January 15, 2026 | 2.3 | 2.28 | 0 | 2.3 | 2.23 | 22,987 |
| January 14, 2026 | 2.24 | 2.21 | 0 | 2.24 | 2.2 | 18,559 |
| January 13, 2026 | 2.26 | 2.21 | 0 | 2.27 | 2.21 | 32,996 |
| January 12, 2026 | 2.22 | 2.3 | 0 | 2.31 | 2.18 | 19,043 |
| January 09, 2026 | 2.18 | 2.21 | 0 | 2.24 | 2.18 | 7,800 |
| January 08, 2026 | 2.2 | 2.19 | 0 | 2.25 | 2.16 | 19,540 |
| January 07, 2026 | 2.14 | 2.17 | 0 | 2.17 | 2.11 | 7,487 |