Skip to content
Menu
Get the app WatchlistsPortfoliosAlerts
Pricing Sign in

Xenetic Biosciences, Inc. XBIO

Full chart Compare
Set alert

Price alert · XBIO

All alert types
1.66 USD 0.00 (+0.00%)

Regular-session close

1.75 +0.09 +5.12%

After hours · Nov 13, 4:00 PM ET

1.66 Day range 1.84
1.66 52-week range 4.67
YTD
-23.50%
1 year
-35.41%

XBIO price history

XBIO daily prices, last three months
DateOpenHighLowCloseChangeChange %Volume
Nov 13, 20261.761.841.661.660.000.00%9,666
Nov 12, 20261.871.871.651.66-0.21-11.23%22,000
Nov 11, 20261.771.901.771.87+0.07+3.89%4,000
Nov 10, 20261.691.891.691.800.000.00%4,400
Nov 9, 20261.851.951.801.80-0.07-3.74%2,600
Nov 6, 20261.831.971.761.870.000.00%5,600
Nov 5, 20261.991.991.781.87-0.14-6.97%36,600
Nov 4, 20262.122.161.992.01-0.07-3.37%10,800
Nov 3, 20262.062.132.002.08+0.02+0.97%11,500
Nov 2, 20262.092.272.002.06+0.01+0.49%29,500
Oct 30, 20262.142.151.952.05-0.07-3.30%32,600
Oct 29, 20262.132.212.062.12+0.02+0.95%33,900
Oct 28, 20261.902.131.862.10+0.27+14.75%137,400
Oct 27, 20261.811.901.781.83-0.02-1.08%10,300
Oct 26, 20261.701.861.581.85+0.13+7.56%45,900
Oct 23, 20261.901.901.721.72-0.21-10.88%22,100
Oct 22, 20262.032.041.901.93-0.09-4.46%18,900
Oct 21, 20262.002.031.972.02+0.02+1.00%6,800
Oct 20, 20261.962.051.962.00+0.07+3.63%11,500
Oct 19, 20261.931.951.851.93-0.06-3.02%10,100
Oct 16, 20261.982.001.921.99-0.02-1.00%17,500
Oct 15, 20262.092.101.882.01-0.09-4.29%51,400
Oct 14, 20262.072.142.072.100.000.00%12,600
Oct 13, 20262.142.172.042.10-0.02-0.94%33,900
Oct 12, 20262.142.272.112.12-0.01-0.47%8,500
Oct 9, 20262.192.232.132.13+0.01+0.47%10,200
Oct 8, 20262.182.182.102.12-0.09-4.07%13,600
Oct 7, 20262.112.212.112.21+0.09+4.25%15,600
Oct 6, 20262.192.342.102.12-0.08-3.64%14,700
Oct 5, 20262.232.292.192.20-0.04-1.79%9,500
Oct 2, 20262.302.332.112.240.000.00%43,200
Oct 1, 20262.342.342.212.24-0.08-3.45%13,400
Sep 30, 20262.262.342.222.32+0.06+2.65%30,400
Sep 29, 20262.342.352.252.26-0.07-3.00%12,300
Sep 28, 20262.372.472.232.33-0.06-2.51%34,700
Sep 25, 20262.422.532.332.39-0.08-3.24%50,700
Sep 24, 20262.562.562.282.47-0.05-1.98%64,000
Sep 23, 20262.652.652.432.52-0.05-1.95%90,300
Sep 22, 20262.992.992.442.57-0.42-14.05%152,600
Sep 21, 20262.813.102.802.99+0.22+7.94%145,600
Sep 18, 20262.502.802.302.77+0.31+12.60%413,700
Sep 17, 20262.272.462.152.46+0.27+12.33%667,700
Sep 16, 20262.752.791.872.19-2.08-48.71%1,514,500
Sep 15, 20264.334.334.094.27-0.06-1.39%5,900
Sep 14, 20264.004.333.854.33+0.43+11.03%66,800
Sep 11, 20264.074.113.843.90-0.17-4.18%37,700
Sep 10, 20264.154.204.064.07-0.15-3.55%15,500
Sep 9, 20264.264.304.114.22-0.06-1.40%26,800
Sep 8, 20264.674.764.004.28-0.39-8.35%86,000
Sep 4, 20264.734.904.414.67+0.04+0.86%79,200
Sep 3, 20264.274.944.274.63+0.38+8.94%139,100
Sep 2, 20264.234.434.084.25+0.02+0.47%24,900
Sep 1, 20264.204.254.004.23+0.04+0.95%25,900
Aug 31, 20263.994.303.954.19+0.21+5.28%30,200
Aug 28, 20264.014.063.903.98+0.01+0.25%19,600
Aug 27, 20263.914.003.863.97+0.11+2.85%23,900
Aug 26, 20263.783.883.703.86+0.04+1.05%22,400
Aug 25, 20263.813.823.583.82+0.01+0.26%27,400
Aug 24, 20263.744.053.533.81+0.22+6.13%102,700
Aug 21, 20263.363.733.183.59+0.20+5.90%83,500
Aug 20, 20263.413.413.283.39+0.03+0.89%9,300
Aug 19, 20263.243.363.183.36+0.11+3.38%14,600
Aug 18, 20263.223.253.183.25-0.01-0.31%5,500
Aug 17, 20263.273.273.183.26-0.02-0.61%10,700
Aug 14, 20263.163.283.163.28-0.01-0.30%6,700

65 days, newest first. Daily bars as drawn on the XBIO chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.