5 DAY PERFORMANCE
+14.59%
1 MONTH PERFORMANCE
+2.86%
3 MONTH PERFORMANCE
+7.73%
6 MONTH PERFORMANCE
+8.27%
YEAR-TO-DATE PERFORMANCE
+8.27%
1 YEAR PERFORMANCE
+3.60%
Xenetic Biosciences, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $3.56 | $3.59 (0.84%) | $3.68 | $3.56 | 1,015 | $5.53 M |
| 03/11/2025 | $3.81 | $3.63 (-4.72%) | $3.81 | $3.63 | 2,800 | $5.60 M |
| 03/10/2025 | $3.71 | $3.64 (-1.89%) | $3.71 | $3.64 | 6,340 | $5.61 M |
| 03/07/2025 | $3.85 | $3.77 (-2.08%) | $3.85 | $3.77 | 2,500 | $5.81 M |
| 03/06/2025 | $3.80 | $3.79 (-0.26%) | $3.81 | $3.78 | 1,526 | $5.84 M |
| 03/05/2025 | $3.83 | $3.83 (0%) | $4.12 | $3.83 | 2,924 | $5.90 M |
| 03/04/2025 | $3.93 | $3.89 (-1.02%) | $3.93 | $3.79 | 4,400 | $6.00 M |
| 03/03/2025 | $3.80 | $4.06 (6.84%) | $4.06 | $3.79 | 8,100 | $6.26 M |
| 02/28/2025 | $3.82 | $3.92 (2.62%) | $3.93 | $3.79 | 11,228 | $6.04 M |
| 02/27/2025 | $3.91 | $3.80 (-2.81%) | $3.91 | $3.80 | 909 | $5.86 M |
| 02/26/2025 | $3.99 | $3.93 (-1.5%) | $3.99 | $3.83 | 3,400 | $6.06 M |
| 02/25/2025 | $3.99 | $3.98 (-0.25%) | $3.99 | $3.80 | 15,228 | $6.14 M |
| 02/24/2025 | $4.01 | $3.99 (-0.5%) | $4.08 | $3.99 | 2,600 | $6.15 M |
| 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 |
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.
