Free Trial

Xenetic Biosciences (XBIO) Stock Chart & Stock Price History

Xenetic Biosciences logo
$3.17 -0.03 (-0.94%)
As of 02:28 PM Eastern
This is a fair market value price provided by Polygon.io. Learn more.

Xenetic Biosciences Stock Price Performance

The Xenetic Biosciences (XBIO) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 13.62%, with a year-to-date return of -20.55%. In the past month, the stock has decreased 13.98%, reflecting recent market activity.

As of the latest close, Xenetic Biosciences traded at $3.20 with a market cap of $4.93 million and volume of 19,339 shares. Five years ago, the stock traded at a split-adjusted price of $13.10, representing a 75.80% decrease over that period. At the time, it had a market cap of $7.47 million and a volume of 285,154 shares.

Receive XBIO Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Xenetic Biosciences and its competitors with MarketBeat's FREE daily newsletter.

5 Day
Performance
-2.16%
1 Month
Performance
-13.98%
3 Month
Performance
+13.17%
Year-To-Date
Performance
-20.55%
1 Year
Performance
-13.62%
5 Year
Performance
-75.80%

XBIO Stock Chart for Tuesday, August, 5, 2025

Xenetic Biosciences Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/04/2025$3.20$3.20
-0.03%
$3.20$3.0119,339 shs$4.93 million
08/01/2025$3.24$3.20
-1.20%
$3.43$3.0521,332 shs$4.93 million
07/31/2025$3.27$3.24
-0.92%
$3.35$3.248,872 shs$5.00 million
07/30/2025$3.55$3.27
-7.89%
$3.66$3.11424,006 shs$5.04 million
07/29/2025$3.63$3.55
-2.07%
$3.67$3.5010,159 shs$5.47 million
07/28/2025$3.61$3.63
+0.55%
$3.64$3.607,286 shs$5.59 million
07/25/2025$3.64$3.61
-0.96%
$3.69$3.4988,579 shs$5.56 million
07/24/2025$3.63$3.64
+0.28%
$3.72$3.5675,475 shs$5.61 million
07/23/2025$3.57$3.63
+1.68%
$3.70$3.5767,773 shs$5.59 million
07/22/2025$3.65$3.57
-2.19%
$3.65$3.459,954 shs$5.51 million
07/21/2025$3.66$3.65
-0.27%
$3.95$3.5731,905 shs$5.62 million
07/18/2025$3.69$3.66
-0.81%
$3.76$3.6114,619 shs$5.64 million
07/17/2025$3.63$3.69
+1.65%
$3.77$3.6167,597 shs$5.68 million
07/16/2025$3.74$3.63
-2.94%
$3.75$3.4915,082 shs$5.60 million
07/15/2025$3.66$3.74
+2.19%
$3.76$3.639,825 shs$5.76 million
07/14/2025$3.94$3.66
-7.11%
$4.12$3.5440,359 shs$5.64 million
07/11/2025$3.83$3.94
+2.87%
$4.14$3.7629,348 shs$6.07 million
07/10/2025$4.11$3.83
-6.81%
$4.46$3.7918,478 shs$5.90 million
07/09/2025$3.93$4.11
+4.58%
$4.46$3.9768,059 shs$6.34 million
07/08/2025$3.65$3.93
+7.67%
$4.00$3.6038,138 shs$6.05 million
07/07/2025$3.69$3.65
-0.95%
$3.77$3.4424,501 shs$5.62 million
07/04/2025$3.69$3.69$3.89$3.6940,948 shs$5.68 million

This page (NASDAQ:XBIO) was last updated on 8/5/2025 by MarketBeat.com Staff
From Our Partners