5 DAY PERFORMANCE
-23.91%
1 MONTH PERFORMANCE
-28.48%
3 MONTH PERFORMANCE
+8.65%
6 MONTH PERFORMANCE
-16.91%
YEAR-TO-DATE PERFORMANCE
+4.15%
1 YEAR PERFORMANCE
-27.10%
Xenetic Biosciences Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $3.09 | $3.23 (4.53%) | $3.23 | $3.09 | 12.22 K | $7.33 M |
| 05/05/2026 | $2.96 | $3.09 (4.39%) | $3.29 | $2.95 | 75.42 K | $7.08 M |
| 05/04/2026 | $2.95 | $2.96 (0.34%) | $2.96 | $2.93 | 2.72 K | $6.78 M |
| 05/01/2026 | $2.95 | $2.97 (0.68%) | $2.98 | $2.95 | 2.10 K | $6.80 M |
| 04/30/2026 | $3.09 | $3.03 (-1.94%) | $3.10 | $2.95 | 4.20 K | $6.94 M |
| 04/29/2026 | $3.01 | $3.00 (-0.33%) | $3.01 | $2.96 | 5.92 K | $6.87 M |
| 04/28/2026 | $3.09 | $3.13 (1.29%) | $3.14 | $3.08 | 4.10 K | $7.17 M |
| 04/27/2026 | $3.24 | $3.03 (-6.48%) | $3.24 | $3.03 | 10.50 K | $6.94 M |
| 04/24/2026 | $3.05 | $3.05 (0%) | $3.12 | $3.03 | 8.10 K | $6.99 M |
| 04/23/2026 | $3.27 | $3.13 (-4.28%) | $3.27 | $3.02 | 16.78 K | $7.17 M |
| 04/22/2026 | $3.20 | $3.14 (-1.88%) | $3.35 | $3.14 | 17.60 K | $7.19 M |
| 04/21/2026 | $3.37 | $3.13 (-7.12%) | $3.37 | $3.12 | 9.10 K | $7.17 M |
| 04/20/2026 | $3.50 | $3.40 (-2.86%) | $3.52 | $3.30 | 19.52 K | $7.79 M |
| 04/17/2026 | $3.52 | $3.53 (0.28%) | $3.61 | $3.30 | 45.20 K | $8.09 M |
| 04/16/2026 | $3.39 | $3.56 (5.01%) | $3.68 | $3.33 | 37.10 K | $8.16 M |
| 04/15/2026 | $3.25 | $3.38 (4%) | $3.40 | $3.23 | 6.79 K | $7.74 M |
| 04/14/2026 | $3.11 | $3.26 (4.82%) | $3.28 | $3.11 | 14.56 K | $7.47 M |
| 04/13/2026 | $3.04 | $3.11 (2.3%) | $3.11 | $2.95 | 12.20 K | $7.13 M |
| 04/10/2026 | $3.06 | $3.06 (0%) | $3.18 | $3.05 | 23.10 K | $7.01 M |
| 04/09/2026 | $3.08 | $3.15 (2.27%) | $3.15 | $3.06 | 12.62 K | $7.22 M |
| 04/08/2026 | $3.29 | $3.05 (-7.29%) | $3.29 | $3.05 | 28.90 K | $6.99 M |
| 04/07/2026 | $3.10 | $3.20 (3.23%) | $3.22 | $2.99 | 27.00 K | $7.33 M |
| 04/06/2026 | $3.03 | $3.16 (4.29%) | $3.19 | $2.98 | 12.50 K | $7.24 M |
| 04/02/2026 | $2.79 | $3.01 (7.89%) | $3.08 | $2.70 | 12.30 K | $6.90 M |
| 04/01/2026 | $2.79 | $2.82 (1.08%) | $2.88 | $2.74 | 7.04 K | $6.46 M |
| 03/31/2026 | $2.72 | $2.68 (-1.47%) | $2.79 | $2.66 | 8.32 K | $6.14 M |
| 03/30/2026 | $2.75 | $2.67 (-2.91%) | $2.76 | $2.65 | 11.91 K | $6.12 M |
| 03/27/2026 | $2.77 | $2.72 (-1.81%) | $2.81 | $2.72 | 15.10 K | $6.23 M |
| 03/26/2026 | $2.94 | $2.80 (-4.76%) | $2.98 | $2.77 | 13.23 K | $6.41 M |
| 03/25/2026 | $3.02 | $2.99 (-0.99%) | $3.02 | $2.95 | 12.20 K | $6.85 M |
| 03/24/2026 | $3.03 | $2.99 (-1.32%) | $3.09 | $2.96 | 9.62 K | $6.85 M |
| 03/23/2026 | $3.30 | $3.13 (-5.15%) | $3.30 | $2.97 | 11.67 K | $7.17 M |
| 03/20/2026 | $3.02 | $3.26 (7.95%) | $3.26 | $2.96 | 33.91 K | $7.47 M |
| 03/19/2026 | $3.12 | $3.03 (-2.88%) | $3.15 | $2.92 | 8.50 K | $6.94 M |
| 03/18/2026 | $3.13 | $3.12 (-0.32%) | $3.13 | $2.93 | 22.40 K | $7.15 M |
| 03/17/2026 | $3.24 | $3.12 (-3.7%) | $3.28 | $2.82 | 42.17 K | $7.15 M |
| 03/16/2026 | $2.88 | $3.38 (17.36%) | $3.49 | $2.77 | 116.94 K | $7.74 M |
| 03/13/2026 | $2.89 | $2.81 (-2.77%) | $2.89 | $2.59 | 66.50 K | $6.44 M |
| 03/12/2026 | $2.67 | $2.57 (-3.75%) | $2.67 | $2.51 | 28.60 K | $5.89 M |
| 03/11/2026 | $2.65 | $2.63 (-0.75%) | $2.65 | $2.47 | 14.94 K | $6.03 M |
| 03/10/2026 | $2.43 | $2.64 (8.64%) | $2.65 | $2.42 | 106.15 K | $4.07 M |
| 03/09/2026 | $2.21 | $2.31 (4.52%) | $2.32 | $2.20 | 5.60 K | $3.56 M |
| 03/06/2026 | $2.29 | $2.29 (0%) | $2.41 | $2.27 | 3.62 K | $3.53 M |
| 03/05/2026 | $2.22 | $2.27 (2.25%) | $2.39 | $2.22 | 3.63 K | $3.50 M |
| 03/04/2026 | $2.25 | $2.42 (7.56%) | $2.43 | $2.20 | 7.81 K | $3.73 M |
| 03/03/2026 | $2.43 | $2.33 (-4.12%) | $2.47 | $2.25 | 20.00 K | $3.59 M |
| 03/02/2026 | $2.48 | $2.55 (2.82%) | $2.55 | $2.35 | 8.40 K | $3.93 M |
| 02/27/2026 | $2.36 | $2.53 (7.2%) | $2.58 | $2.35 | 41.87 K | $3.90 M |
| 02/26/2026 | $2.46 | $2.42 (-1.63%) | $2.46 | $2.31 | 13.31 K | $3.73 M |
| 02/25/2026 | $2.36 | $2.44 (3.39%) | $2.45 | $2.30 | 8.90 K | $3.76 M |
| 02/24/2026 | $2.26 | $2.36 (4.42%) | $2.36 | $2.21 | 14.73 K | $3.64 M |
| 02/23/2026 | $2.23 | $2.26 (1.35%) | $2.31 | $2.21 | 7.80 K | $3.49 M |
| 02/20/2026 | $2.20 | $2.25 (2.27%) | $2.25 | $2.20 | 3.10 K | $3.47 M |
| 02/19/2026 | $2.30 | $2.28 (-0.87%) | $2.32 | $2.22 | 26.20 K | $3.52 M |
| 02/18/2026 | $2.26 | $2.35 (3.98%) | $2.41 | $2.23 | 28.50 K | $3.62 M |
| 02/17/2026 | $2.17 | $2.18 (0.46%) | $2.20 | $2.16 | 10.07 K | $3.36 M |
| 02/13/2026 | $2.40 | $2.17 (-9.58%) | $2.46 | $2.16 | 39.50 K | $3.35 M |
| 02/12/2026 | $2.14 | $2.39 (11.68%) | $2.49 | $2.10 | 111.27 K | $3.69 M |
| 02/11/2026 | $2.15 | $2.14 (-0.47%) | $2.15 | $2.08 | 15.80 K | $3.30 M |
| 02/10/2026 | $2.11 | $2.13 (0.95%) | $2.13 | $2.07 | 7.14 K | $3.28 M |
| 02/09/2026 | $2.08 | $2.13 (2.4%) | $2.13 | $2.05 | 25.60 K | $3.28 M |
| 02/06/2026 | $2.08 | $2.08 (0%) | $2.14 | $2.08 | 10.43 K | $3.21 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.
