Xenetic Biosciences (XBIO) Stock Chart & Stock Price History

Xenetic Biosciences logo
$4.11 -0.10 (-2.26%)
Closing price 02/14/2025 03:50 PM Eastern
Extended Trading
$4.05 -0.06 (-1.44%)
As of 02/14/2025 04:01 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

Xenetic Biosciences Stock Price Performance

5 Day
Performance
-2.26%
1 Month
Performance
-3.18%
3 Month
Performance
+11.25%
6 Month
Performance
+25.92%
Year-To-Date
Performance
+2.88%
1 Year
Performance
+6.76%
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.

XBIO Stock Chart for Monday, February, 17, 2025

Xenetic Biosciences Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
02/14/2025$4.17$4.11
-1.46%
$4.24$4.011,461 shs$6.32 million
02/13/2025$4.20$4.17
-0.81%
$4.24$4.151,364 shs$6.42 million
02/12/2025$4.27$4.20
-1.64%
$4.14$4.002,613 shs$6.47 million
02/11/2025$4.12$4.27
+3.64%
$4.26$4.0512,866 shs$6.58 million
02/10/2025$4.09$4.12
+0.73%
$4.32$4.112,504 shs$6.35 million
02/07/2025$4.14$4.09
-1.11%
$4.32$4.0010,808 shs$6.30 million
02/06/2025$4.16$4.14
-0.58%
$4.20$4.094,532 shs$6.37 million
02/05/2025$4.13$4.16
+0.73%
$4.16$4.082,078 shs$6.41 million
02/04/2025$4.01$4.13
+3.12%
$4.19$4.016,844 shs$6.36 million
02/03/2025$4.31$4.01
-7.08%
$4.29$3.953,804 shs$6.17 million
01/31/2025$4.15$4.31
+3.98%
$4.31$3.957,277 shs$6.64 million
01/30/2025$4.14$4.15
+0.24%
$4.31$4.113,296 shs$6.38 million
01/29/2025$4.01$4.14
+3.12%
$4.30$3.9611,406 shs$6.38 million
01/28/2025$4.03$4.01
-0.50%
$4.17$3.992,535 shs$6.18 million
01/27/2025$4.24$4.03
-4.98%
$4.16$4.152,529 shs$6.21 million
01/24/2025$4.23$4.24
+0.24%
$4.32$4.189,272 shs$6.53 million
01/23/2025$4.25$4.23
-0.45%
$4.30$4.194,374 shs$6.52 million
01/22/2025$4.26$4.25
-0.14%
$4.34$4.186,539 shs$6.55 million
01/21/2025$4.24$4.26
+0.38%
$4.32$4.1712,445 shs$6.56 million
01/20/2025$4.24$4.24$4.28$4.108,544 shs$6.53 million
01/17/2025$4.17$4.24
+1.58%
$4.28$4.108,544 shs$6.53 million
01/16/2025$4.12$4.17
+1.31%
$4.28$4.083,417 shs$6.43 million

This page (NASDAQ:XBIO) was last updated on 2/17/2025 by MarketBeat.com Staff
From Our Partners