5 DAY PERFORMANCE
-3.58%
1 MONTH PERFORMANCE
+0.75%
3 MONTH PERFORMANCE
-37.59%
6 MONTH PERFORMANCE
-34.39%
YEAR-TO-DATE PERFORMANCE
-32.58%
1 YEAR PERFORMANCE
-31.03%
Xenetic Biosciences, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/02/2025 | $2.85 | $2.73 (-4.21%) | $2.85 | $2.67 | 4,007 | $4.21 M |
| 05/01/2025 | $2.84 | $2.73 (-3.87%) | $2.84 | $2.73 | 1,370 | $4.21 M |
| 04/30/2025 | $2.68 | $2.84 (5.97%) | $2.84 | $2.68 | 1,242 | $4.38 M |
| 04/29/2025 | $2.92 | $2.86 (-2.05%) | $2.92 | $2.73 | 3,700 | $4.41 M |
| 04/28/2025 | $2.74 | $2.80 (2.19%) | $2.81 | $2.73 | 6,022 | $4.32 M |
| 04/25/2025 | $2.83 | $2.79 (-1.41%) | $2.86 | $2.68 | 7,500 | $4.30 M |
| 04/24/2025 | $2.51 | $2.70 (7.57%) | $2.72 | $2.47 | 12,070 | $4.16 M |
| 04/23/2025 | $2.40 | $2.55 (6.25%) | $2.56 | $2.40 | 9,926 | $3.93 M |
| 04/22/2025 | $2.44 | $2.42 (-0.82%) | $2.44 | $2.32 | 5,040 | $3.73 M |
| 04/21/2025 | $2.35 | $2.44 (3.83%) | $2.44 | $2.35 | 8,113 | $3.76 M |
| 04/17/2025 | $2.41 | $2.43 (0.83%) | $2.46 | $2.38 | 6,049 | $3.75 M |
| 04/16/2025 | $2.39 | $2.41 (0.84%) | $2.61 | $2.34 | 5,829 | $3.71 M |
| 04/15/2025 | $2.35 | $2.48 (5.53%) | $2.48 | $2.34 | 15,630 | $3.82 M |
| 04/14/2025 | $2.31 | $2.41 (4.33%) | $2.45 | $2.30 | 24,003 | $3.71 M |
| 04/11/2025 | $2.38 | $2.30 (-3.36%) | $2.38 | $2.24 | 30,925 | $3.55 M |
| 04/10/2025 | $2.42 | $2.38 (-1.65%) | $2.57 | $2.38 | 1,927 | $3.67 M |
| 04/09/2025 | $2.31 | $2.42 (4.76%) | $2.42 | $2.31 | 2,149 | $3.73 M |
| 04/08/2025 | $2.30 | $2.30 (0%) | $2.40 | $2.25 | 5,100 | $3.55 M |
| 04/07/2025 | $2.27 | $2.30 (1.32%) | $2.39 | $2.20 | 7,893 | $3.55 M |
| 04/04/2025 | $2.53 | $2.47 (-2.37%) | $2.53 | $2.47 | 2,436 | $3.81 M |
| 04/03/2025 | $2.66 | $2.59 (-2.63%) | $2.67 | $2.46 | 3,100 | $3.99 M |
| 04/02/2025 | $2.50 | $2.67 (6.8%) | $2.67 | $2.26 | 7,102 | $4.12 M |
| 04/01/2025 | $2.65 | $2.46 (-7.17%) | $2.68 | $2.45 | 5,586 | $3.79 M |
| 03/31/2025 | $3.07 | $2.61 (-14.98%) | $3.12 | $2.50 | 40,600 | $4.02 M |
| 03/28/2025 | $3.25 | $3.12 (-4%) | $3.43 | $3.12 | 4,161 | $4.81 M |
| 03/27/2025 | $3.27 | $3.26 (-0.31%) | $3.31 | $3.25 | 6,800 | $5.02 M |
| 03/26/2025 | $3.38 | $3.27 (-3.25%) | $3.38 | $3.27 | 3,710 | $5.04 M |
| 03/25/2025 | $3.38 | $3.38 (0%) | $3.38 | $3.35 | 1,611 | $5.21 M |
| 03/24/2025 | $3.37 | $3.38 (0.3%) | $3.44 | $3.37 | 2,400 | $5.21 M |
| 03/21/2025 | $3.48 | $3.37 (-3.16%) | $3.48 | $3.37 | 2,400 | $5.19 M |
| 03/20/2025 | $3.45 | $3.40 (-1.45%) | $3.64 | $3.40 | 11,285 | $5.24 M |
| 03/19/2025 | $3.42 | $3.52 (2.92%) | $3.63 | $3.42 | 8,753 | $5.43 M |
| 03/18/2025 | $3.69 | $3.46 (-6.23%) | $3.86 | $3.46 | 13,816 | $5.33 M |
| 03/17/2025 | $3.60 | $3.67 (1.94%) | $3.67 | $3.48 | 900 | $5.66 M |
| 03/14/2025 | $3.36 | $3.50 (4.17%) | $3.70 | $3.36 | 5,500 | $5.39 M |
| 03/13/2025 | $3.68 | $3.39 (-7.88%) | $3.68 | $3.25 | 14,300 | $5.23 M |
| 03/12/2025 | $3.56 | $3.59 (0.84%) | $3.68 | $3.56 | 1,016 | $5.53 M |
| 03/11/2025 | $3.81 | $3.63 (-4.72%) | $3.81 | $3.63 | 2,800 | $5.60 M |
| 03/10/2025 | $3.71 | $3.64 (-1.89%) | $3.71 | $3.64 | 6,340 | $5.61 M |
| 03/07/2025 | $3.85 | $3.77 (-2.08%) | $3.85 | $3.77 | 2,500 | $5.81 M |
| 03/06/2025 | $3.80 | $3.79 (-0.26%) | $3.81 | $3.78 | 1,526 | $5.84 M |
| 03/05/2025 | $3.83 | $3.83 (0%) | $4.12 | $3.83 | 2,924 | $5.90 M |
| 03/04/2025 | $3.93 | $3.89 (-1.02%) | $3.93 | $3.79 | 4,400 | $6.00 M |
| 03/03/2025 | $3.80 | $4.06 (6.84%) | $4.06 | $3.79 | 8,100 | $6.26 M |
| 02/28/2025 | $3.82 | $3.92 (2.62%) | $3.93 | $3.79 | 11,228 | $6.04 M |
| 02/27/2025 | $3.91 | $3.80 (-2.81%) | $3.91 | $3.80 | 909 | $5.86 M |
| 02/26/2025 | $3.99 | $3.93 (-1.5%) | $3.99 | $3.83 | 3,400 | $6.06 M |
| 02/25/2025 | $3.99 | $3.98 (-0.25%) | $3.99 | $3.80 | 15,228 | $6.13 M |
| 02/24/2025 | $4.01 | $3.99 (-0.5%) | $4.08 | $3.99 | 2,600 | $6.15 M |
| 02/21/2025 | $4.01 | $4.03 (0.5%) | $4.03 | $4.01 | 921 | $6.21 M |
| 02/20/2025 | $4.01 | $4.03 (0.5%) | $4.04 | $3.91 | 2,700 | $6.21 M |
| 02/19/2025 | $4.18 | $4.11 (-1.67%) | $4.19 | $4.06 | 1,500 | $6.33 M |
| 02/18/2025 | $4.03 | $4.19 (3.97%) | $4.19 | $4.03 | 5,002 | $6.46 M |
| 02/14/2025 | $4.24 | $4.01 (-5.42%) | $4.24 | $4.01 | 1,500 | $6.18 M |
| 02/13/2025 | $4.22 | $4.20 (-0.47%) | $4.24 | $4.14 | 1,432 | $6.47 M |
| 02/12/2025 | $4.02 | $4.12 (2.49%) | $4.14 | $4.00 | 12,866 | $6.35 M |
| 02/11/2025 | $4.10 | $4.14 (0.98%) | $4.26 | $4.05 | 12,900 | $6.38 M |
| 02/10/2025 | $4.22 | $4.20 (-0.47%) | $4.32 | $4.11 | 2,504 | $6.47 M |
| 02/07/2025 | $4.05 | $4.09 (0.99%) | $4.32 | $4.00 | 10,809 | $6.30 M |
| 02/06/2025 | $4.14 | $4.09 (-1.21%) | $4.20 | $4.09 | 4,532 | $6.30 M |
| 02/05/2025 | $4.16 | $4.16 (0%) | $4.16 | $4.08 | 2,100 | $6.41 M |
| 02/04/2025 | $4.16 | $4.13 (-0.72%) | $4.19 | $4.01 | 6,844 | $6.37 M |
| 02/03/2025 | $4.25 | $4.06 (-4.47%) | $4.29 | $3.95 | 3,806 | $6.26 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
