Xenetic Biosciences, Inc. (XBIOW) NASDAQ

17.54

-5.4(-23.54%)

Updated at July 16, 2024 04:00PM

Currency In USD

XBIOW Historical Return

If you invested $1000 in Xenetic Biosciences, Inc. (XBIOW) since IPO date, it would be worth $8,158.14 as of June 03, 2026, based on a reinvested dividends scenario. Meanwhile, a $1000 investment made 5 years ago would be worth $9,231.58. This corresponds to total returns of 715.81%, 823.16%, respectively, with annualized returns of 35.74%, 55.94%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

XBIOW Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 18, 2024	17.54	17.54	17.54	17.54	17.54	0
July 17, 2024	17.54	17.54	17.54	17.54	17.54	0
July 16, 2024	16.7	17.54	17.54	20.5	16.7	3,357
July 15, 2024	13.04	13.1	13.1	13.1	13.04	439
July 12, 2024	12.82	12.82	12.82	12.82	12.82	436
July 11, 2024	12.01	12.01	12.01	12.01	12.01	0
July 10, 2024	13.03	12.01	12.01	14.25	12.01	1,011
July 09, 2024	15.55	15.55	15.55	15.55	15.55	101
July 08, 2024	16.5	16.5	16.5	16.5	16.5	2,900
July 05, 2024	16.14	16.5	16.5	16.5	14.14	1,988
July 03, 2024	14.04	14.04	14.04	14.04	14.04	0
July 02, 2024	14.04	14.04	14.04	14.04	14.04	1,002
July 01, 2024	14.14	14.04	14.04	14.14	14.04	407
June 28, 2024	14.14	14.14	14.14	14.14	14.14	652
June 27, 2024	14.12	14.2	14.2	14.2	14.12	1,031
June 26, 2024	16.75	16.75	16.75	16.75	16.75	300
June 25, 2024	16.75	16.75	16.75	16.75	16.75	1,500
June 24, 2024	16.75	16.75	16.75	16.75	16.75	1,100
June 21, 2024	14.04	16.75	16.75	16.75	14.04	1,121
June 20, 2024	14.26	14.26	14.26	14.26	14.26	1,894
June 18, 2024	13.7	13.8	13.8	14.02	13.7	1,061
June 17, 2024	12.26	12.25	12.25	12.26	12.25	1,073
June 14, 2024	13.6	13.6	13.6	13.6	13.6	0
June 13, 2024	11.9	13.6	13.6	13.6	11.9	1,308
June 12, 2024	11.2	13.59	13.59	13.59	11.2	1,373
June 11, 2024	12	12	12	12	12	0
June 10, 2024	12	12	12	12	12	108
June 07, 2024	15.15	15.15	15.15	15.15	15.15	1,600
June 06, 2024	15.15	15.15	15.15	15.15	15.15	800
June 05, 2024	15.15	15.15	15.15	15.15	15.15	1,000
June 04, 2024	15.15	15.15	15.15	15.15	15.15	900
June 03, 2024	11.88	15.15	15.15	15.15	11.88	1,285
May 31, 2024	11.97	11.97	11.97	11.97	11.97	0
May 30, 2024	11.97	11.97	11.97	11.97	11.97	377
May 29, 2024	10	10	10	10	10	732
May 28, 2024	9.5	9.5	9.5	9.5	9.5	509
May 24, 2024	9	9	9	9	9	0
May 23, 2024	9.2	9	9	9.2	9	713
May 22, 2024	8.1	8.1	8.1	8.1	8.1	707
May 21, 2024	6.54	6.54	6.54	6.54	6.54	400
May 20, 2024	6.54	6.54	6.54	6.54	6.54	0
May 17, 2024	6.54	6.54	6.54	6.54	6.54	102
May 16, 2024	8	8	8	8	8	0
May 15, 2024	8	8	8	8	8	0
May 14, 2024	8	8	8	8	8	400
May 13, 2024	8	8	8	8	8	0
May 10, 2024	8	8	8	8	8	300
May 09, 2024	7.75	7.75	7.75	7.75	7.75	0
May 08, 2024	7.75	7.75	7.75	7.75	7.75	0
May 07, 2024	7.75	7.75	7.75	7.75	7.75	660
May 06, 2024	6.34	7.2	7.2	7.2	6	1,530
May 03, 2024	7.46	7.46	7.46	7.46	7.46	0
May 02, 2024	7.46	7.46	7.46	7.46	7.46	0
May 01, 2024	7.46	7.46	7.46	7.46	7.46	0
April 30, 2024	7.46	7.46	7.46	7.46	7.46	0
April 29, 2024	7.46	7.46	7.46	7.46	7.46	0
April 26, 2024	7.46	7.46	7.46	7.46	7.46	0
April 25, 2024	7.46	7.46	7.46	7.46	7.46	0
April 24, 2024	7.46	7.46	7.46	7.46	7.46	0
April 23, 2024	7.46	7.46	7.46	7.46	7.46	0