Xenetic Biosciences, Inc. - Common Stock (XBIO)
2.4100
-0.0700 (-2.82%)
NASDAQ · Last Trade: Apr 16th, 6:32 PM EDT
Historical Prices For Xenetic Biosciences, Inc. - Common Stock (XBIO)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/15/2025 | 2.35 | 2.48 | 2.34 | 2.48 | 15,630 | 2.48 |
| 4/14/2025 | 2.31 | 2.45 | 2.30 | 2.41 | 24,003 | 2.41 |
| 4/11/2025 | 2.38 | 2.38 | 2.24 | 2.30 | 30,925 | 2.30 |
| 4/10/2025 | 2.42 | 2.57 | 2.38 | 2.38 | 1,924 | 2.38 |
| 4/09/2025 | 2.31 | 2.42 | 2.31 | 2.42 | 2,149 | 2.42 |
| 4/08/2025 | 2.30 | 2.40 | 2.25 | 2.30 | 5,075 | 2.30 |
| 4/07/2025 | 2.27 | 2.39 | 2.20 | 2.30 | 7,665 | 2.30 |
| 4/04/2025 | 2.53 | 2.53 | 2.52 | 2.52 | 2,063 | 2.52 |
| 4/03/2025 | 2.66 | 2.67 | 2.46 | 2.59 | 3,098 | 2.59 |
| 4/02/2025 | 2.50 | 2.67 | 2.26 | 2.67 | 7,102 | 2.67 |
| 4/01/2025 | 2.65 | 2.67 | 2.45 | 2.46 | 5,416 | 2.46 |
| 3/31/2025 | 3.07 | 3.12 | 2.50 | 2.61 | 40,555 | 2.61 |
| 3/28/2025 | 3.25 | 3.43 | 3.12 | 3.12 | 3,995 | 3.12 |
| 3/27/2025 | 3.27 | 3.31 | 3.25 | 3.26 | 6,770 | 3.26 |
| 3/26/2025 | 3.38 | 3.38 | 3.27 | 3.27 | 3,710 | 3.27 |
| 3/25/2025 | 3.38 | 3.38 | 3.35 | 3.38 | 1,610 | 3.38 |
| 3/24/2025 | 3.37 | 3.44 | 3.37 | 3.38 | 2,364 | 3.38 |
| 3/21/2025 | 3.48 | 3.48 | 3.37 | 3.37 | 2,358 | 3.37 |
| 3/20/2025 | 3.45 | 3.64 | 3.40 | 3.40 | 11,139 | 3.40 |
| 3/19/2025 | 3.42 | 3.63 | 3.42 | 3.52 | 8,753 | 3.52 |
| 3/18/2025 | 3.69 | 3.86 | 3.46 | 3.46 | 13,816 | 3.46 |
| 3/17/2025 | 3.60 | 3.67 | 3.48 | 3.67 | 866 | 3.67 |
| 3/14/2025 | 3.36 | 3.70 | 3.36 | 3.50 | 5,487 | 3.50 |
| 3/13/2025 | 3.68 | 3.68 | 3.25 | 3.39 | 14,252 | 3.39 |
| 3/12/2025 | 3.56 | 3.68 | 3.56 | 3.59 | 1,016 | 3.59 |
| 3/11/2025 | 3.81 | 3.81 | 3.63 | 3.63 | 2,797 | 3.63 |
| 3/10/2025 | 3.71 | 3.71 | 3.64 | 3.64 | 6,340 | 3.64 |
| 3/07/2025 | 3.85 | 3.85 | 3.77 | 3.77 | 2,477 | 3.77 |
| 3/06/2025 | 3.80 | 3.81 | 3.78 | 3.79 | 1,526 | 3.79 |
| 3/05/2025 | 3.83 | 4.12 | 3.83 | 3.83 | 2,924 | 3.83 |
| 3/04/2025 | 3.93 | 3.93 | 3.79 | 3.89 | 4,354 | 3.89 |
| 3/03/2025 | 3.80 | 4.06 | 3.79 | 4.06 | 8,073 | 4.06 |
| 2/28/2025 | 3.82 | 3.93 | 3.79 | 3.92 | 11,228 | 3.92 |
| 2/27/2025 | 3.91 | 3.91 | 3.80 | 3.80 | 909 | 3.80 |
| 2/26/2025 | 3.99 | 3.99 | 3.83 | 3.93 | 3,352 | 3.93 |
| 2/25/2025 | 3.99 | 3.99 | 3.80 | 3.98 | 15,228 | 3.98 |
| 2/24/2025 | 4.01 | 4.08 | 3.99 | 3.99 | 2,598 | 3.99 |
| 2/21/2025 | 4.01 | 4.03 | 4.01 | 4.03 | 921 | 4.03 |
| 2/20/2025 | 4.01 | 4.04 | 3.91 | 4.03 | 2,694 | 4.03 |
| 2/19/2025 | 4.18 | 4.19 | 4.06 | 4.11 | 1,452 | 4.11 |
| 2/18/2025 | 4.03 | 4.19 | 4.03 | 4.19 | 5,002 | 4.19 |
| 2/14/2025 | 4.24 | 4.24 | 4.01 | 4.01 | 1,461 | 4.01 |
| 2/13/2025 | 4.22 | 4.24 | 4.14 | 4.20 | 1,374 | 4.20 |
| 2/12/2025 | 4.02 | 4.13 | 4.00 | 4.12 | 2,613 | 4.12 |
| 2/11/2025 | 4.10 | 4.26 | 4.05 | 4.14 | 12,866 | 4.14 |
| 2/10/2025 | 4.22 | 4.32 | 4.11 | 4.20 | 2,504 | 4.20 |
| 2/07/2025 | 4.05 | 4.32 | 4.00 | 4.09 | 10,809 | 4.09 |
| 2/06/2025 | 4.14 | 4.20 | 4.09 | 4.09 | 4,532 | 4.09 |
| 2/05/2025 | 4.16 | 4.16 | 4.08 | 4.16 | 2,078 | 4.16 |
| 2/04/2025 | 4.16 | 4.19 | 4.00 | 4.13 | 6,844 | 4.13 |
| 2/03/2025 | 4.25 | 4.29 | 3.95 | 4.06 | 3,806 | 4.06 |
| 1/31/2025 | 3.95 | 4.31 | 3.95 | 4.31 | 7,277 | 4.31 |
| 1/30/2025 | 4.20 | 4.31 | 4.11 | 4.16 | 3,296 | 4.16 |
| 1/29/2025 | 4.07 | 4.30 | 3.96 | 4.21 | 11,406 | 4.21 |
| 1/28/2025 | 4.09 | 4.17 | 3.99 | 4.01 | 2,535 | 4.01 |
| 1/27/2025 | 4.16 | 4.16 | 4.15 | 4.15 | 2,529 | 4.15 |
| 1/24/2025 | 4.28 | 4.32 | 4.17 | 4.25 | 9,272 | 4.25 |
| 1/23/2025 | 4.19 | 4.30 | 4.19 | 4.30 | 4,374 | 4.30 |
| 1/22/2025 | 4.19 | 4.34 | 4.18 | 4.32 | 6,539 | 4.32 |
| 1/21/2025 | 4.18 | 4.32 | 4.17 | 4.32 | 12,445 | 4.32 |
| 1/17/2025 | 4.19 | 4.28 | 4.10 | 4.24 | 8,544 | 4.24 |