NASDAQ : XBIO
Xenetic Biosciences, Inc. — Price history
Healthcare · Biotechnology · United States
Last price 2.12 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 4.97M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Xenetic Biosciences, Inc. (XBIO) closed at 2.06 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 2.09 | 2.27 | 2 | 2.06 | 29,671 | +0.49% |
| 2026-10-30 | 2.14 | 2.15 | 1.95 | 2.05 | 32,616 | -3.30% |
| 2026-10-29 | 2.13 | 2.21 | 2.062 | 2.12 | 34,449 | +0.95% |
| 2026-10-28 | 1.9 | 2.135 | 1.86 | 2.1 | 139,630 | +15.09% |
| 2026-10-27 | 1.81 | 1.9 | 1.781 | 1.825 | 10,325 | -1.37% |
| 2026-10-26 | 1.7 | 1.859 | 1.58 | 1.85 | 45,981 | +7.56% |
| 2026-10-23 | 1.9 | 1.9 | 1.72 | 1.72 | 22,122 | -10.88% |
| 2026-10-22 | 2.03 | 2.04 | 1.9 | 1.93 | 18,880 | -4.46% |
| 2026-10-21 | 2 | 2.03 | 1.97 | 2.02 | 6,830 | +1.00% |
| 2026-10-20 | 1.96 | 2.05 | 1.96 | 2 | 11,488 | +3.63% |
| 2026-10-19 | 1.93 | 1.95 | 1.85 | 1.93 | 10,122 | -3.02% |
| 2026-10-16 | 1.98 | 2 | 1.92 | 1.99 | 17,529 | -1.00% |
| 2026-10-15 | 2.09 | 2.1 | 1.885 | 2.01 | 51,378 | -4.29% |
| 2026-10-14 | 2.07 | 2.14 | 2.07 | 2.1 | 12,574 | +0.00% |
| 2026-10-13 | 2.14 | 2.175 | 2.04 | 2.1 | 35,744 | -0.94% |
| 2026-10-12 | 2.14 | 2.27 | 2.11 | 2.12 | 8,503 | -0.47% |
| 2026-10-09 | 2.195 | 2.231 | 2.13 | 2.13 | 10,232 | +0.47% |
| 2026-10-08 | 2.18 | 2.18 | 2.1 | 2.12 | 13,553 | -4.07% |
| 2026-10-07 | 2.11 | 2.21 | 2.11 | 2.21 | 15,557 | +4.25% |
| 2026-10-06 | 2.19 | 2.341 | 2.1 | 2.12 | 14,726 | -3.64% |
| 2026-10-05 | 2.23 | 2.29 | 2.19 | 2.2 | 9,529 | -1.79% |
| 2026-10-02 | 2.3 | 2.33 | 2.11 | 2.24 | 43,295 | +0.00% |
| 2026-10-01 | 2.335 | 2.335 | 2.21 | 2.24 | 13,384 | -3.45% |
| 2026-09-30 | 2.26 | 2.335 | 2.22 | 2.32 | 33,480 | +2.65% |
| 2026-09-29 | 2.34 | 2.35 | 2.25 | 2.26 | 12,351 | -3.00% |
| 2026-09-28 | 2.37 | 2.475 | 2.23 | 2.33 | 34,799 | -2.51% |
| 2026-09-25 | 2.42 | 2.53 | 2.33 | 2.39 | 50,717 | -3.24% |
| 2026-09-24 | 2.56 | 2.56 | 2.28 | 2.47 | 64,031 | -1.98% |
| 2026-09-23 | 2.65 | 2.65 | 2.43 | 2.52 | 91,401 | -1.95% |
| 2026-09-22 | 2.99 | 2.99 | 2.436 | 2.57 | 155,124 | -14.05% |
| 2026-09-21 | 2.81 | 3.1 | 2.8 | 2.99 | 145,783 | +7.94% |
| 2026-09-18 | 2.5 | 2.8 | 2.3 | 2.77 | 415,004 | +12.60% |
| 2026-09-17 | 2.27 | 2.46 | 2.15 | 2.46 | 672,881 | +12.33% |
| 2026-09-16 | 2.75 | 2.789 | 1.87 | 2.19 | 1,514,535 | -48.71% |
| 2026-09-15 | 4.33 | 4.33 | 4.088 | 4.27 | 5,880 | -1.39% |
| 2026-09-14 | 4 | 4.33 | 3.852 | 4.33 | 66,839 | +11.03% |
| 2026-09-11 | 4.07 | 4.11 | 3.837 | 3.9 | 37,653 | -4.18% |
| 2026-09-10 | 4.15 | 4.2 | 4.06 | 4.07 | 17,421 | -3.44% |
| 2026-09-09 | 4.26 | 4.3 | 4.11 | 4.215 | 26,815 | -1.52% |
| 2026-09-08 | 4.67 | 4.76 | 4 | 4.28 | 86,149 | -8.35% |
| 2026-09-04 | 4.73 | 4.904 | 4.41 | 4.67 | 79,165 | +0.86% |
| 2026-09-03 | 4.27 | 4.939 | 4.27 | 4.63 | 139,597 | +8.94% |
| 2026-09-02 | 4.23 | 4.432 | 4.08 | 4.25 | 24,895 | +0.47% |
| 2026-09-01 | 4.2 | 4.25 | 4 | 4.23 | 26,577 | +0.95% |
| 2026-08-31 | 3.99 | 4.3 | 3.954 | 4.19 | 30,297 | +5.28% |
| 2026-08-28 | 4.01 | 4.06 | 3.9 | 3.98 | 19,586 | +0.25% |
| 2026-08-27 | 3.91 | 4 | 3.86 | 3.97 | 23,925 | +2.85% |
| 2026-08-26 | 3.78 | 3.88 | 3.7 | 3.86 | 22,422 | +1.05% |
| 2026-08-25 | 3.81 | 3.82 | 3.58 | 3.82 | 27,364 | +0.26% |
| 2026-08-24 | 3.74 | 4.05 | 3.53 | 3.81 | 102,789 | +6.13% |
| 2026-08-21 | 3.36 | 3.73 | 3.18 | 3.59 | 84,256 | +5.90% |
| 2026-08-20 | 3.41 | 3.41 | 3.28 | 3.39 | 9,269 | +0.89% |
| 2026-08-19 | 3.24 | 3.36 | 3.18 | 3.36 | 14,551 | +3.38% |
| 2026-08-18 | 3.22 | 3.25 | 3.18 | 3.25 | 5,693 | -0.31% |
| 2026-08-17 | 3.27 | 3.27 | 3.18 | 3.26 | 10,738 | -0.61% |
| 2026-08-14 | 3.157 | 3.28 | 3.156 | 3.28 | 6,689 | -0.30% |
| 2026-08-13 | 3.28 | 3.3 | 3.11 | 3.29 | 11,390 | -0.30% |
| 2026-08-12 | 3.3 | 3.3 | 3.16 | 3.3 | 13,120 | +2.48% |
| 2026-08-11 | 3.09 | 3.29 | 3.06 | 3.22 | 22,317 | +4.21% |
| 2026-08-10 | 3.11 | 3.17 | 3.02 | 3.09 | 31,623 | -2.52% |
| 2026-08-07 | 2.87 | 3.25 | 2.78 | 3.17 | 814,133 | +11.23% |
| 2026-08-06 | 2.93 | 2.96 | 2.837 | 2.85 | 19,274 | -3.72% |
| 2026-08-05 | 2.85 | 2.97 | 2.73 | 2.96 | 65,809 | +5.34% |
| 2026-08-04 | 2.79 | 2.98 | 2.74 | 2.81 | 68,121 | +5.64% |
| 2026-08-03 | 2.712 | 2.79 | 2.481 | 2.66 | 128,921 | +4.93% |
| 2026-07-31 | 2.53 | 2.63 | 2.53 | 2.535 | 8,777 | -0.59% |
| 2026-07-30 | 2.44 | 2.55 | 2.41 | 2.55 | 10,295 | +2.82% |
| 2026-07-29 | 2.53 | 2.53 | 2.4 | 2.48 | 2,254 | -0.80% |
| 2026-07-28 | 2.54 | 2.553 | 2.37 | 2.5 | 18,906 | +0.00% |
| 2026-07-27 | 2.51 | 2.568 | 2.5 | 2.5 | 3,064 | -5.30% |
| 2026-07-24 | 2.574 | 2.726 | 2.45 | 2.64 | 56,303 | -1.68% |
| 2026-07-23 | 2.638 | 2.725 | 2.551 | 2.685 | 21,700 | +0.56% |
| 2026-07-22 | 2.725 | 2.75 | 2.66 | 2.67 | 6,470 | -1.11% |
| 2026-07-21 | 2.89 | 2.987 | 2.68 | 2.7 | 40,176 | -3.91% |
| 2026-07-20 | 2.86 | 2.96 | 2.8 | 2.81 | 8,853 | +1.01% |
| 2026-07-17 | 2.81 | 2.95 | 2.773 | 2.782 | 13,892 | -1.00% |
| 2026-07-16 | 2.775 | 2.89 | 2.722 | 2.81 | 13,519 | -3.10% |
| 2026-07-15 | 2.99 | 2.99 | 2.89 | 2.9 | 20,186 | -3.33% |
| 2026-07-14 | 2.75 | 3.07 | 2.75 | 3 | 21,857 | +6.38% |
| 2026-07-13 | 2.72 | 2.838 | 2.7 | 2.82 | 11,372 | +3.11% |
| 2026-07-10 | 2.705 | 2.74 | 2.705 | 2.735 | 5,588 | -1.44% |
| 2026-07-09 | 2.74 | 2.85 | 2.69 | 2.775 | 38,769 | +2.40% |
| 2026-07-08 | 2.83 | 2.83 | 2.671 | 2.71 | 17,204 | -6.23% |
| 2026-07-07 | 2.964 | 2.964 | 2.84 | 2.89 | 13,865 | +1.40% |
| 2026-07-06 | 2.83 | 2.95 | 2.78 | 2.85 | 14,781 | +2.89% |
| 2026-07-02 | 2.94 | 3.117 | 2.76 | 2.77 | 12,769 | -5.78% |
| 2026-07-01 | 2.88 | 2.94 | 2.85 | 2.94 | 8,184 | +1.03% |
| 2026-06-30 | 2.961 | 3.05 | 2.74 | 2.91 | 51,251 | +2.11% |
| 2026-06-29 | 2.93 | 3.005 | 2.85 | 2.85 | 5,292 | -3.23% |
| 2026-06-26 | 2.895 | 3.03 | 2.895 | 2.945 | 9,079 | +4.43% |
| 2026-06-25 | 2.97 | 2.97 | 2.82 | 2.82 | 1,598 | -2.76% |
| 2026-06-24 | 2.887 | 2.97 | 2.855 | 2.9 | 20,534 | +0.00% |
| 2026-06-23 | 2.75 | 2.95 | 2.75 | 2.9 | 28,414 | -1.36% |
| 2026-06-22 | 2.76 | 2.94 | 2.76 | 2.94 | 11,254 | +5.00% |
| 2026-06-18 | 3.07 | 3.07 | 2.8 | 2.8 | 8,363 | -6.98% |
| 2026-06-17 | 3 | 3.07 | 3 | 3.01 | 4,917 | -1.63% |
| 2026-06-16 | 3.23 | 3.23 | 3.045 | 3.06 | 59,601 | -5.56% |
| 2026-06-15 | 3.208 | 3.288 | 3.2 | 3.24 | 20,616 | +1.25% |
| 2026-06-12 | 3.03 | 3.265 | 3.03 | 3.2 | 47,118 | +6.67% |
| 2026-06-11 | 3.01 | 3.12 | 3 | 3 | 7,746 | +0.00% |
| 2026-06-10 | 3 | 3.06 | 2.995 | 3 | 7,042 | -2.69% |
| 2026-06-09 | 3.08 | 3.09 | 3 | 3.083 | 5,951 | -0.23% |
| 2026-06-08 | 3.11 | 3.25 | 3.09 | 3.09 | 6,109 | +0.00% |
| 2026-06-05 | 3.34 | 3.4 | 3.008 | 3.09 | 12,050 | -9.91% |
| 2026-06-04 | 3.34 | 3.495 | 3.34 | 3.43 | 58,076 | +2.69% |
| 2026-06-03 | 3.34 | 3.435 | 3.34 | 3.34 | 16,164 | -1.18% |
| 2026-06-02 | 3.29 | 3.45 | 3.28 | 3.38 | 39,454 | +2.11% |
| 2026-06-01 | 3.195 | 3.31 | 3.05 | 3.31 | 30,974 | +5.08% |
| 2026-05-29 | 3.07 | 3.15 | 3.06 | 3.15 | 6,387 | +2.27% |
| 2026-05-28 | 3.05 | 3.08 | 2.925 | 3.08 | 9,951 | +0.00% |
| 2026-05-27 | 3.085 | 3.085 | 3.01 | 3.08 | 4,005 | +0.46% |
| 2026-05-26 | 3.04 | 3.1 | 2.98 | 3.066 | 12,018 | +1.22% |
| 2026-05-22 | 2.94 | 3.029 | 2.8 | 3.029 | 19,860 | +3.03% |
| 2026-05-21 | 2.86 | 2.94 | 2.75 | 2.94 | 9,982 | +3.70% |
| 2026-05-20 | 2.985 | 2.99 | 2.835 | 2.835 | 7,252 | -2.24% |
| 2026-05-19 | 2.88 | 2.98 | 2.88 | 2.9 | 2,855 | -1.02% |
| 2026-05-18 | 2.95 | 3.04 | 2.875 | 2.93 | 3,760 | -3.75% |
| 2026-05-15 | 3.085 | 3.14 | 2.978 | 3.044 | 6,218 | -2.12% |
| 2026-05-14 | 3.14 | 3.18 | 2.95 | 3.11 | 7,605 | -2.20% |
| 2026-05-13 | 2.95 | 3.2 | 2.95 | 3.18 | 16,159 | +5.14% |