Xenetic Biosciences, Inc. (XBIO) Charts

$4.07

north_east
$0.04 (0.99%)
Day's range
$4.01
Day's range
$4.07

5 DAY PERFORMANCE

+1.50%

1 MONTH PERFORMANCE

-5.79%

3 MONTH PERFORMANCE

-0.97%

6 MONTH PERFORMANCE

-6.00%

YEAR-TO-DATE PERFORMANCE

+2.01%

1 YEAR PERFORMANCE

+12.74%

Xenetic Biosciences, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
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 $6.34 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 $6.48 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 $6.48 M
02/07/2025 $4.05 $4.09 (0.99%) $4.32 $4.00 10,809 $6.31 M
02/06/2025 $4.14 $4.09 (-1.21%) $4.20 $4.09 4,532 $6.31 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
01/31/2025 $3.95 $4.31 (9.11%) $4.31 $3.95 7,572 $6.64 M
01/30/2025 $4.20 $4.16 (-0.95%) $4.31 $4.11 3,300 $6.41 M
01/29/2025 $4.07 $4.21 (3.44%) $4.30 $3.96 11,406 $6.49 M
01/28/2025 $4.09 $4.01 (-1.96%) $4.17 $3.99 2,535 $6.18 M
01/27/2025 $4.16 $4.15 (-0.24%) $4.16 $4.15 2,530 $6.40 M
01/24/2025 $4.28 $4.25 (-0.7%) $4.32 $4.18 9,300 $6.55 M
01/23/2025 $4.19 $4.30 (2.63%) $4.30 $4.19 4,400 $6.63 M
01/22/2025 $4.19 $4.32 (3.1%) $4.34 $4.18 6,540 $6.66 M
01/21/2025 $4.18 $4.32 (3.35%) $4.32 $4.17 12,445 $6.66 M
01/17/2025 $4.19 $4.24 (1.19%) $4.28 $4.10 8,544 $6.54 M
01/16/2025 $4.14 $4.25 (2.66%) $4.28 $4.08 3,417 $6.55 M
01/15/2025 $4.32 $4.12 (-4.63%) $4.32 $3.93 10,198 $6.35 M
01/14/2025 $4.08 $4.26 (4.41%) $4.26 $4.03 2,108 $6.57 M
01/13/2025 $3.81 $4.08 (7.09%) $4.14 $3.81 5,304 $6.29 M
01/10/2025 $3.87 $3.86 (-0.26%) $4.02 $3.86 7,209 $5.95 M
01/08/2025 $3.94 $4.08 (3.55%) $4.27 $3.94 5,823 $6.29 M
01/07/2025 $4.28 $4.30 (0.47%) $4.32 $4.03 10,400 $6.63 M
01/06/2025 $4.32 $4.32 (0%) $4.32 $4.05 18,600 $6.66 M
01/03/2025 $4.03 $4.25 (5.46%) $4.32 $4.03 13,700 $6.55 M
01/02/2025 $4.00 $4.05 (1.25%) $4.05 $3.98 1,218 $6.24 M
12/31/2024 $4.04 $3.99 (-1.24%) $4.15 $3.97 9,938 $6.15 M
12/30/2024 $4.06 $4.05 (-0.25%) $4.30 $3.90 43,900 $6.24 M
12/27/2024 $3.94 $4.11 (4.31%) $4.11 $3.90 7,231 $6.34 M
12/26/2024 $4.15 $4.04 (-2.65%) $4.28 $3.99 20,900 $6.23 M
12/24/2024 $4.18 $4.15 (-0.72%) $4.18 $4.15 1,000 $6.40 M
12/23/2024 $4.32 $4.09 (-5.32%) $4.32 $3.98 8,400 $6.31 M
12/20/2024 $4.17 $4.29 (2.88%) $4.31 $4.16 3,606 $6.61 M
12/19/2024 $4.00 $4.28 (7%) $4.31 $3.94 28,200 $6.60 M
12/18/2024 $4.20 $4.06 (-3.33%) $4.27 $4.06 11,240 $6.26 M
12/17/2024 $4.02 $4.07 (1.24%) $4.27 $3.94 6,600 $6.27 M
12/16/2024 $4.01 $4.11 (2.49%) $4.11 $3.92 2,525 $6.34 M
12/13/2024 $4.25 $4.01 (-5.65%) $4.25 $4.01 1,600 $6.18 M
12/12/2024 $4.12 $4.20 (1.94%) $4.29 $4.02 18,500 $6.48 M
12/11/2024 $4.32 $4.24 (-1.85%) $4.32 $4.17 4,000 $6.54 M
12/10/2024 $4.30 $4.35 (1.16%) $4.43 $4.13 80,100 $6.71 M
12/09/2024 $4.31 $4.33 (0.46%) $4.42 $4.24 10,427 $6.68 M
12/06/2024 $4.47 $4.46 (-0.22%) $4.48 $4.30 2,905 $6.88 M
12/05/2024 $4.40 $4.51 (2.5%) $4.64 $4.21 19,900 $6.95 M
12/04/2024 $4.36 $4.53 (3.9%) $4.55 $4.27 27,440 $6.98 M
12/03/2024 $4.50 $4.55 (1.11%) $4.63 $4.25 39,840 $7.01 M
12/02/2024 $4.23 $4.21 (-0.47%) $4.61 $4.05 48,903 $6.49 M
11/29/2024 $4.20 $4.26 (1.43%) $4.26 $4.20 824 $6.57 M
11/27/2024 $4.13 $4.20 (1.69%) $4.47 $4.09 60,749 $6.48 M
11/26/2024 $3.95 $4.11 (4.05%) $4.25 $3.93 20,635 $6.34 M
11/25/2024 $4.20 $4.04 (-3.81%) $4.34 $3.94 84,200 $6.23 M
11/22/2024 $4.02 $4.11 (2.24%) $4.21 $3.90 9,036 $6.34 M