Xenetic Biosciences, Inc. - Common Stock (XBIO)
2.8000
-0.2100 (-6.98%)
NASDAQ· Last Trade: Jun 21st, 3:46 AM EDT
Historical Prices For Xenetic Biosciences, Inc. - Common Stock (XBIO)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/18/2026 | 3.07 | 3.07 | 2.80 | 2.80 | 8,363 | 2.80 |
| 6/17/2026 | 3.00 | 3.07 | 3.00 | 3.01 | 4,917 | 3.01 |
| 6/16/2026 | 3.23 | 3.23 | 3.04 | 3.06 | 59,592 | 3.06 |
| 6/15/2026 | 3.21 | 3.29 | 3.20 | 3.24 | 20,617 | 3.24 |
| 6/12/2026 | 3.03 | 3.27 | 3.03 | 3.20 | 47,118 | 3.20 |
| 6/10/2026 | 3.00 | 3.06 | 3.00 | 3.00 | 7,042 | 3.00 |
| 6/09/2026 | 3.08 | 3.09 | 3.00 | 3.08 | 5,951 | 3.08 |
| 6/08/2026 | 3.11 | 3.25 | 3.09 | 3.09 | 6,109 | 3.09 |
| 6/05/2026 | 3.34 | 3.40 | 3.01 | 3.09 | 12,051 | 3.09 |
| 6/04/2026 | 3.34 | 3.50 | 3.34 | 3.43 | 58,054 | 3.43 |
| 6/03/2026 | 3.34 | 3.44 | 3.34 | 3.34 | 16,156 | 3.34 |
| 6/02/2026 | 3.29 | 3.45 | 3.28 | 3.38 | 39,454 | 3.38 |
| 6/01/2026 | 3.19 | 3.31 | 3.05 | 3.31 | 30,975 | 3.31 |
| 5/29/2026 | 3.07 | 3.15 | 3.06 | 3.15 | 6,387 | 3.15 |
| 5/28/2026 | 3.05 | 3.08 | 2.92 | 3.08 | 9,951 | 3.08 |
| 5/27/2026 | 3.08 | 3.08 | 3.01 | 3.08 | 4,005 | 3.08 |
| 5/26/2026 | 3.04 | 3.10 | 2.98 | 3.07 | 12,019 | 3.07 |
| 5/22/2026 | 2.94 | 3.03 | 2.80 | 3.03 | 19,860 | 3.03 |
| 5/21/2026 | 2.86 | 2.94 | 2.75 | 2.94 | 9,912 | 2.94 |
| 5/20/2026 | 2.98 | 2.99 | 2.83 | 2.83 | 7,248 | 2.83 |
| 5/19/2026 | 2.88 | 2.98 | 2.88 | 2.90 | 2,856 | 2.90 |
| 5/18/2026 | 2.95 | 3.04 | 2.87 | 2.93 | 3,760 | 2.93 |
| 5/15/2026 | 3.08 | 3.11 | 3.06 | 3.04 | 6,219 | 3.04 |
| 5/14/2026 | 3.14 | 3.18 | 2.95 | 3.11 | 7,603 | 3.11 |
| 5/13/2026 | 2.95 | 3.20 | 2.95 | 3.18 | 16,160 | 3.18 |
| 5/12/2026 | 3.10 | 3.10 | 2.98 | 3.02 | 5,384 | 3.02 |
| 5/11/2026 | 3.13 | 3.35 | 3.13 | 3.14 | 9,587 | 3.14 |
| 5/08/2026 | 3.10 | 3.23 | 3.06 | 3.07 | 9,749 | 3.07 |
| 5/07/2026 | 3.15 | 3.27 | 3.12 | 3.12 | 11,347 | 3.12 |
| 5/06/2026 | 3.09 | 3.27 | 3.08 | 3.17 | 15,078 | 3.17 |
| 5/05/2026 | 2.96 | 3.29 | 2.95 | 3.09 | 75,416 | 3.09 |
| 5/04/2026 | 2.95 | 2.96 | 2.93 | 2.96 | 2,719 | 2.96 |
| 5/01/2026 | 2.95 | 2.98 | 2.95 | 2.97 | 2,070 | 2.97 |
| 4/30/2026 | 3.09 | 3.10 | 2.95 | 3.03 | 4,202 | 3.03 |
| 4/29/2026 | 3.01 | 3.01 | 2.96 | 3.00 | 5,822 | 3.00 |
| 4/28/2026 | 3.09 | 3.14 | 3.08 | 3.13 | 4,064 | 3.13 |
| 4/27/2026 | 3.24 | 3.24 | 3.03 | 3.03 | 10,500 | 3.03 |
| 4/24/2026 | 3.05 | 3.12 | 3.03 | 3.05 | 8,061 | 3.05 |
| 4/23/2026 | 3.27 | 3.27 | 3.02 | 3.13 | 16,754 | 3.13 |
| 4/22/2026 | 3.20 | 3.35 | 3.14 | 3.14 | 17,595 | 3.14 |
| 4/21/2026 | 3.37 | 3.37 | 3.12 | 3.13 | 9,058 | 3.13 |
| 4/20/2026 | 3.50 | 3.52 | 3.30 | 3.40 | 19,489 | 3.40 |
| 4/17/2026 | 3.52 | 3.61 | 3.30 | 3.53 | 45,170 | 3.53 |
| 4/16/2026 | 3.39 | 3.68 | 3.33 | 3.56 | 37,074 | 3.56 |
| 4/15/2026 | 3.25 | 3.40 | 3.23 | 3.38 | 6,795 | 3.38 |
| 4/14/2026 | 3.11 | 3.28 | 3.11 | 3.26 | 14,561 | 3.26 |
| 4/13/2026 | 3.04 | 3.11 | 2.95 | 3.11 | 12,174 | 3.11 |
| 4/10/2026 | 3.06 | 3.18 | 3.05 | 3.06 | 23,056 | 3.06 |
| 4/09/2026 | 3.08 | 3.15 | 3.06 | 3.15 | 12,621 | 3.15 |
| 4/08/2026 | 3.29 | 3.29 | 3.05 | 3.05 | 28,864 | 3.05 |
| 4/07/2026 | 3.10 | 3.22 | 2.99 | 3.20 | 26,972 | 3.20 |
| 4/06/2026 | 3.03 | 3.19 | 2.98 | 3.15 | 12,470 | 3.15 |
| 4/02/2026 | 2.79 | 3.08 | 2.70 | 3.01 | 12,269 | 3.01 |
| 4/01/2026 | 2.79 | 2.88 | 2.74 | 2.82 | 7,040 | 2.82 |
| 3/31/2026 | 2.72 | 2.79 | 2.66 | 2.68 | 8,315 | 2.68 |
| 3/30/2026 | 2.75 | 2.75 | 2.65 | 2.67 | 11,908 | 2.67 |
| 3/27/2026 | 2.77 | 2.81 | 2.72 | 2.72 | 15,092 | 2.72 |
| 3/26/2026 | 2.94 | 2.98 | 2.77 | 2.80 | 13,235 | 2.80 |
| 3/25/2026 | 3.02 | 3.02 | 2.95 | 2.99 | 12,162 | 2.99 |
| 3/24/2026 | 3.03 | 3.08 | 2.96 | 2.99 | 9,619 | 2.99 |
| 3/23/2026 | 3.30 | 3.30 | 2.97 | 3.13 | 11,664 | 3.13 |