5 DAY PERFORMANCE
-19.29%
1 MONTH PERFORMANCE
-25.41%
3 MONTH PERFORMANCE
-27.80%
6 MONTH PERFORMANCE
+1.35%
YEAR-TO-DATE PERFORMANCE
+4.15%
1 YEAR PERFORMANCE
-17.52%
Xenetic Biosciences Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $2.76 | $2.94 (6.52%) | $2.94 | $2.76 | 11.30 K | $6.74 M |
| 06/18/2026 | $3.07 | $2.80 (-8.79%) | $3.07 | $2.80 | 8.36 K | $6.41 M |
| 06/17/2026 | $3.00 | $3.01 (0.33%) | $3.07 | $3.00 | 4.92 K | $6.90 M |
| 06/16/2026 | $3.23 | $3.06 (-5.26%) | $3.23 | $3.05 | 59.60 K | $7.01 M |
| 06/15/2026 | $3.21 | $3.24 (0.93%) | $3.29 | $3.20 | 20.62 K | $7.42 M |
| 06/12/2026 | $3.03 | $3.20 (5.61%) | $3.27 | $3.03 | 47.12 K | $7.33 M |
| 06/11/2026 | $3.01 | $3.00 (-0.33%) | $3.12 | $3.00 | 7.88 K | $6.87 M |
| 06/10/2026 | $3.00 | $3.00 (0%) | $3.06 | $3.00 | 7.04 K | $6.87 M |
| 06/09/2026 | $3.08 | $3.08 (0%) | $3.09 | $3.00 | 6.04 K | $7.06 M |
| 06/08/2026 | $3.11 | $3.09 (-0.64%) | $3.25 | $3.09 | 6.11 K | $7.08 M |
| 06/05/2026 | $3.34 | $3.09 (-7.49%) | $3.40 | $3.01 | 12.06 K | $7.08 M |
| 06/04/2026 | $3.34 | $3.43 (2.69%) | $3.50 | $3.34 | 58.10 K | $7.86 M |
| 06/03/2026 | $3.34 | $3.34 (0%) | $3.44 | $3.34 | 16.16 K | $7.65 M |
| 06/02/2026 | $3.29 | $3.38 (2.74%) | $3.45 | $3.28 | 39.50 K | $7.74 M |
| 06/01/2026 | $3.19 | $3.31 (3.76%) | $3.31 | $3.05 | 31.00 K | $7.58 M |
| 05/29/2026 | $3.07 | $3.15 (2.61%) | $3.15 | $3.06 | 6.40 K | $7.22 M |
| 05/28/2026 | $3.05 | $3.08 (0.98%) | $3.08 | $2.93 | 9.95 K | $7.06 M |
| 05/27/2026 | $3.09 | $3.08 (-0.32%) | $3.09 | $3.01 | 4.01 K | $7.06 M |
| 05/26/2026 | $3.04 | $3.07 (0.99%) | $3.10 | $2.98 | 12.02 K | $7.03 M |
| 05/22/2026 | $2.94 | $3.03 (3.06%) | $3.03 | $2.80 | 19.86 K | $6.94 M |
| 05/21/2026 | $2.86 | $2.94 (2.8%) | $2.94 | $2.75 | 9.98 K | $6.74 M |
| 05/20/2026 | $2.99 | $2.84 (-5.02%) | $2.99 | $2.84 | 7.25 K | $6.51 M |
| 05/19/2026 | $2.88 | $2.90 (0.69%) | $2.98 | $2.88 | 2.90 K | $6.64 M |
| 05/18/2026 | $2.95 | $2.93 (-0.68%) | $3.04 | $2.87 | 3.80 K | $6.71 M |
| 05/15/2026 | $3.09 | $3.04 (-1.62%) | $3.14 | $2.98 | 6.22 K | $6.96 M |
| 05/14/2026 | $3.14 | $3.11 (-0.96%) | $3.18 | $2.95 | 7.61 K | $7.13 M |
| 05/13/2026 | $2.95 | $3.18 (7.8%) | $3.20 | $2.95 | 16.20 K | $7.29 M |
| 05/12/2026 | $3.10 | $3.02 (-2.58%) | $3.10 | $2.98 | 5.40 K | $6.92 M |
| 05/11/2026 | $3.13 | $3.14 (0.32%) | $3.35 | $3.13 | 9.63 K | $7.19 M |
| 05/08/2026 | $3.10 | $3.07 (-0.97%) | $3.23 | $3.06 | 9.75 K | $7.03 M |
| 05/07/2026 | $3.15 | $3.12 (-0.95%) | $3.27 | $3.12 | 11.35 K | $7.15 M |
| 05/06/2026 | $3.09 | $3.17 (2.59%) | $3.27 | $3.08 | 15.10 K | $7.26 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 |
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.
