5 DAY PERFORMANCE
-11.02%
1 MONTH PERFORMANCE
-21.80%
3 MONTH PERFORMANCE
-27.56%
6 MONTH PERFORMANCE
+8.65%
YEAR-TO-DATE PERFORMANCE
+4.15%
1 YEAR PERFORMANCE
-23.91%
Xenetic Biosciences Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $2.87 | $3.17 (10.45%) | $3.25 | $2.78 | 0 | $7.04 M |
| 08/06/2026 | $2.93 | $2.85 (-2.73%) | $2.96 | $2.84 | 19.27 K | $6.54 M |
| 08/05/2026 | $2.85 | $2.96 (3.86%) | $2.97 | $2.73 | 65.81 K | $6.79 M |
| 08/04/2026 | $2.79 | $2.81 (0.72%) | $2.98 | $2.74 | 68.12 K | $6.45 M |
| 08/03/2026 | $2.71 | $2.66 (-1.85%) | $2.79 | $2.48 | 128.92 K | $6.10 M |
| 07/31/2026 | $2.53 | $2.54 (0.4%) | $2.63 | $2.53 | 8.80 K | $5.82 M |
| 07/30/2026 | $2.44 | $2.55 (4.51%) | $2.55 | $2.41 | 10.30 K | $5.84 M |
| 07/29/2026 | $2.53 | $2.48 (-1.98%) | $2.53 | $2.40 | 2.30 K | $5.68 M |
| 07/28/2026 | $2.54 | $2.50 (-1.57%) | $2.55 | $2.37 | 18.91 K | $5.73 M |
| 07/27/2026 | $2.51 | $2.50 (-0.4%) | $2.57 | $2.50 | 3.10 K | $5.73 M |
| 07/24/2026 | $2.57 | $2.64 (2.72%) | $2.73 | $2.45 | 56.30 K | $6.05 M |
| 07/23/2026 | $2.64 | $2.69 (1.89%) | $2.72 | $2.55 | 21.70 K | $6.16 M |
| 07/22/2026 | $2.73 | $2.67 (-2.2%) | $2.75 | $2.66 | 6.50 K | $6.12 M |
| 07/21/2026 | $2.89 | $2.70 (-6.57%) | $2.99 | $2.68 | 40.20 K | $6.19 M |
| 07/20/2026 | $2.86 | $2.81 (-1.75%) | $2.96 | $2.80 | 8.90 K | $6.44 M |
| 07/17/2026 | $2.81 | $2.78 (-1.07%) | $2.95 | $2.77 | 13.90 K | $6.37 M |
| 07/16/2026 | $2.78 | $2.81 (1.08%) | $2.89 | $2.72 | 13.52 K | $6.44 M |
| 07/15/2026 | $2.99 | $2.90 (-3.01%) | $2.99 | $2.89 | 20.20 K | $6.64 M |
| 07/14/2026 | $2.75 | $3.00 (9.09%) | $3.07 | $2.75 | 21.86 K | $6.87 M |
| 07/13/2026 | $2.72 | $2.82 (3.68%) | $2.84 | $2.70 | 11.40 K | $6.46 M |
| 07/10/2026 | $2.71 | $2.74 (1.11%) | $2.74 | $2.71 | 5.60 K | $6.28 M |
| 07/09/2026 | $2.74 | $2.78 (1.46%) | $2.85 | $2.69 | 38.80 K | $6.37 M |
| 07/08/2026 | $2.83 | $2.71 (-4.24%) | $2.83 | $2.67 | 17.20 K | $6.21 M |
| 07/07/2026 | $2.96 | $2.89 (-2.36%) | $2.96 | $2.84 | 13.90 K | $6.62 M |
| 07/06/2026 | $2.83 | $2.85 (0.71%) | $2.95 | $2.78 | 14.80 K | $6.53 M |
| 07/02/2026 | $2.94 | $2.77 (-5.78%) | $3.12 | $2.76 | 12.77 K | $6.35 M |
| 07/01/2026 | $2.88 | $2.94 (2.08%) | $2.94 | $2.85 | 8.20 K | $6.74 M |
| 06/30/2026 | $2.96 | $2.91 (-1.69%) | $3.05 | $2.74 | 51.25 K | $6.67 M |
| 06/29/2026 | $2.93 | $2.85 (-2.73%) | $3.01 | $2.85 | 5.30 K | $6.53 M |
| 06/26/2026 | $2.90 | $2.95 (1.72%) | $3.03 | $2.90 | 9.10 K | $6.76 M |
| 06/25/2026 | $2.97 | $2.82 (-5.05%) | $2.97 | $2.82 | 1.60 K | $6.46 M |
| 06/24/2026 | $2.89 | $2.90 (0.35%) | $2.97 | $2.86 | 20.53 K | $6.64 M |
| 06/23/2026 | $2.75 | $2.90 (5.45%) | $2.95 | $2.75 | 28.41 K | $6.64 M |
| 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 |
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.
