3.215
price down icon0.77%   -0.025
after-market After Hours: 3.22 0.005 +0.16%
loading

Xenetic Biosciences Inc Stock (XBIO) Price History

The historical daily chart and data for Xenetic Biosciences Inc stock (XBIO), show that the latest closing stock price as of August 01, 2025, is $3.215.
  • Xenetic Biosciences Inc all-time high stock price is $1,074.00, occurred on June 26, 2018.
  • The lowest Xenetic Biosciences Inc stock price recorded was $0.00 on January 05, 2024. Since then, Xenetic Biosciences Inc's stock price has risen over to $3.215 now.
  • The 52-week high stock price for XBIO is $5.2683, representing a 63.87% increase from the current share price, occurred on June 25, 2025.
  • The 52-week low stock price for XBIO is $2.20, indicating a -31.57% decrease from the current share price, occurred on April 07, 2025.
  • The closing price of Xenetic Biosciences Inc (XBIO) stock in the beginning of 2024 was $13.60. The stock closed the year at $2.851, a loss of over -79.04% for the year.
The table below shows more information about XBIO historical price data:
Date High Low High - Low Volume % Change
Aug 01, 2025 $3.43 $3.05 $0.3799 21,332.0 -0.77%
Jul 31, 2025 $3.35 $3.24 $0.11 8,857.0 -0.92%
Jul 30, 2025 $3.66 $3.11 $0.55 422,755.0 -7.89%
Jul 29, 2025 $3.67 $3.50 $0.17 10,149.0 -2.52%
Jul 28, 2025 $3.64 $3.60 $0.0435 7,280.0 +1.06%
Jul 25, 2025 $3.69 $3.49 $0.20 88,579.0 -1.00%
Jul 24, 2025 $3.72 $3.56 $0.16 75,475.0 +0.28%
Jul 23, 2025 $3.70 $3.61 $0.0857 931.0 +1.68%
Jul 22, 2025 $3.65 $3.45 $0.2027 9,926.0 -2.12%
Jul 21, 2025 $3.95 $3.57 $0.38 31,684.0 -0.34%
Jul 18, 2025 $3.76 $3.61 $0.1499 14,569.0 -0.81%
Jul 17, 2025 $3.77 $3.61 $0.1599 67,597.0 +1.65%
Jul 16, 2025 $3.75 $3.49 $0.26 15,082.0 -2.94%
Jul 15, 2025 $3.76 $3.63 $0.1268 9,755.0 +2.18%
Jul 14, 2025 $4.12 $3.54 $0.5767 40,321.0 -8.04%
Jul 11, 2025 $4.14 $3.76 $0.3783 29,172.0 +3.87%
Jul 10, 2025 $4.46 $3.79 $0.6678 18,320.0 -6.77%
Jul 09, 2025 $4.46 $3.97 $0.485 68,057.0 +4.58%
Jul 08, 2025 $4.00 $3.60 $0.398 37,869.0 +7.67%
Jul 07, 2025 $3.77 $3.44 $0.33 24,493.0 -1.35%
Jul 03, 2025 $3.89 $3.69 $0.1961 40,948.0 -6.09%

Xenetic Biosciences Inc Stock (XBIO) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Xenetic Biosciences Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of XBIO shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Xenetic Biosciences Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Xenetic Biosciences Inc Stock (XBIO) Price History 2025

Month High Low High - Low Volume % Change
Aug, 2025 $3.43 $3.05 $0.3799 21,332.0 +0.00%
Jul, 2025 $4.46 $3.05 $1.41 1,188,913.0 -17.98%
Jun, 2025 $5.27 $2.65 $2.62 3,372,183.0 +30.67%
May, 2025 $3.39 $2.66 $0.7292 175,210.0 +5.63%
Apr, 2025 $2.92 $2.20 $0.7218 168,194.0 +8.81%
Mar, 2025 $4.12 $2.50 $1.62 145,084.0 -33.42%
Feb, 2025 $4.32 $3.79 $0.5299 92,255.0 -9.05%
Jan, 2025 $4.34 $3.81 $0.53 143,441.0 +8.02%

Xenetic Biosciences Inc Stock (XBIO) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $4.64 $3.90 $0.7445 385,944.0 -4.93%
Nov, 2024 $4.65 $3.58 $1.07 758,847.0 +4.28%
Oct, 2024 $4.73 $3.56 $1.17 281,734.0 -5.44%
Sep, 2024 $5.09 $3.60 $1.49 316,800.0 +5.62%
Aug, 2024 $5.20 $2.78 $2.42 485,287.0 -4.66%
Jul, 2024 $4.55 $3.74 $0.8099 232,369.0 +5.41%
Jun, 2024 $4.50 $3.71 $0.79 90,460.0 +4.36%
May, 2024 $4.34 $3.51 $0.83 92,486.0 -9.30%
Apr, 2024 $4.74 $3.75 $0.99 138,093.0 +14.06%
Mar, 2024 $4.49 $3.65 $0.84 142,199.0 -8.97%
Feb, 2024 $4.15 $3.33 $0.819 64,350.0 +10.40%
Jan, 2024 $4.03 $3.07 $0.96 116,900.0 +8.73%

Xenetic Biosciences Inc Stock (XBIO) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $4.32 $3.11 $1.21 138,200.0 +5.35%
Nov, 2023 $3.49 $2.87 $0.6204 52,947.0 +6.33%
Oct, 2023 $4.88 $3.01 $1.87 78,489.0 -37.14%
Sep, 2023 $5.97 $4.15 $1.82 299,045.0 +22.19%
Aug, 2023 $4.30 $3.55 $0.75 169,350.0 +3.08%
Jul, 2023 $5.67 $2.93 $2.74 635,417.0 +18.65%
Jun, 2023 $3.48 $2.82 $0.6593 182,389.0 +9.83%
May, 2023 $4.91 $2.55 $2.36 1,322,682.9 -28.93%
Apr, 2023 $5.50 $4.00 $1.50 46,803.9 +3.45%
Mar, 2023 $5.50 $3.32 $2.18 92,956.3 -21.92%
Feb, 2023 $7.50 $5.00 $2.50 96,124.8 -27.81%
Jan, 2023 $7.42 $2.85 $4.57 176,778.3 +152.65%
$75.59
price up icon 0.93%
$37.11
price up icon 0.84%
$108.69
price up icon 1.31%
$27.07
price up icon 2.65%
$107.34
price down icon 0.15%
biotechnology ONC
$299.01
price down icon 0.70%
Cap:     |  Volume (24h):