Skip to main content

Xenetic Biosciences, Inc. - Common Stock (NQ:XBIO)

3.750 -0.170 (-4.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 01, 2025 3.850 3.920 3.522 3.750 62,284 -0.17(-4.34%)
Jun 30, 2025 3.520 4.200 3.213 3.920 57,634 +0.39(+11.05%)
Jun 27, 2025 3.910 4.020 3.350 3.530 68,301 -0.46(-11.53%)
Jun 26, 2025 3.980 4.200 3.600 3.990 222,567 +0.11(+2.84%)
Jun 25, 2025 3.480 5.268 2.904 3.880 2,454,112 +0.73(+23.37%)
Jun 24, 2025 3.280 3.350 2.650 3.145 340,505 +0.40(+14.78%)
Jun 23, 2025 2.740 2.780 2.720 2.740 175,684 -0.04(-1.44%)
Jun 20, 2025 2.986 2.986 2.780 2.780 1,489 +0.01(+0.36%)
Jun 18, 2025 2.720 2.770 2.720 2.770 3,207 +0.03(+1.09%)
Jun 17, 2025 2.780 3.035 2.720 2.740 3,511 -0.06(-2.14%)
Jun 16, 2025 3.125 3.125 2.700 2.800 16,270 -0.21(-7.07%)
Jun 13, 2025 3.010 3.220 3.003 3.013 7,835 -0.23(-7.01%)
Jun 12, 2025 3.240 3.250 3.140 3.240 4,460 +0.23(+7.64%)
Jun 11, 2025 3.130 3.240 3.000 3.010 2,290 -0.13(-4.14%)
Jun 10, 2025 3.027 3.140 3.027 3.140 2,504 -0.00(-0.16%)
Jun 09, 2025 3.010 3.250 3.010 3.145 4,483 +0.19(+6.38%)
Jun 06, 2025 3.178 3.178 2.908 2.957 1,629 -0.14(-4.63%)
Jun 05, 2025 3.100 3.220 3.100 3.100 6,823 +0.03(+0.95%)
Jun 04, 2025 3.060 3.071 3.063 3.071 2,819 -0.03(-0.93%)
Jun 03, 2025 3.180 3.180 3.000 3.100 7,357 -0.19(-5.79%)
Jun 02, 2025 3.000 3.300 2.955 3.290 29,709 +0.29(+9.67%)
May 30, 2025 2.980 3.000 2.865 3.000 925 +0.02(+0.67%)
May 29, 2025 2.850 2.980 2.830 2.980 15,108 +0.08(+2.69%)
May 28, 2025 2.880 2.950 2.830 2.902 2,030 +0.02(+0.65%)
May 27, 2025 2.920 2.920 2.840 2.883 3,106 -0.16(-5.34%)
May 22, 2025 3.046 419 -0.03(-0.86%)
May 21, 2025 3.075 3.250 2.850 3.072 6,553 +0.03(+1.06%)
May 20, 2025 2.973 3.042 2.973 3.040 1,661 +0.13(+4.47%)
May 16, 2025 2.910 589 -0.10(-3.32%)
May 15, 2025 3.090 3.120 3.010 3.010 3,502 -0.11(-3.53%)
May 14, 2025 3.198 3.215 3.120 3.120 5,134 +0.06(+1.96%)
May 13, 2025 3.160 3.190 2.990 3.060 8,775 -0.04(-1.29%)
May 12, 2025 2.999 3.200 2.942 3.100 13,412 +0.04(+1.31%)
May 09, 2025 3.000 3.370 2.830 3.060 14,824 -0.09(-2.82%)
May 08, 2025 3.140 3.149 2.780 3.149 4,814 +0.01(+0.28%)
May 07, 2025 3.030 3.310 3.030 3.140 7,033 +0.04(+1.29%)
May 06, 2025 2.810 3.390 2.770 3.100 59,264 +0.21(+7.27%)
May 05, 2025 2.820 2.890 2.780 2.890 2,760 +0.12(+4.33%)
May 02, 2025 2.850 2.850 2.661 2.770 11,627 +0.04(+1.47%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.