Go Pro

Xenetic Biosciences (XBIO) Stock Chart & Stock Price History

Xenetic Biosciences logo
$2.92 +0.01 (+0.34%)
Closing price 07/1/2026 03:57 PM Eastern
Extended Trading
$2.92 +0.00 (+0.10%)
As of 08:45 AM 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 Massive. 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 25.89%, with a year-to-date return of 34.56%. In the past month, the stock has decreased 13.61%, reflecting recent market activity.

As of the latest close, Xenetic Biosciences traded at $2.92 with a market cap of $6.69 million and volume of 8,181 shares. Five years ago, the stock traded at a split-adjusted price of $19.90, representing a 85.33% decrease over that period. At the time, it had a market cap of $17.41 million and a volume of 7,808 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.

SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
-0.68%
1 Month
Performance
-13.61%
3 Month
Performance
-2.99%
Year-To-Date
Performance
+34.56%
1 Year
Performance
-25.89%
5 Year
Performance
-85.33%

XBIO Stock Chart for Thursday, July, 2, 2026

Xenetic Biosciences Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
07/01/2026$2.91$2.92
+0.34%
$2.94$2.858,181 shs$6.69 million
06/30/2026$2.85$2.91
+2.11%
$3.05$2.7451,208 shs$6.66 million
06/29/2026$2.94$2.85
-3.06%
$3.01$2.855,292 shs$6.53 million
06/26/2026$2.82$2.94
+4.26%
$3.03$2.909,080 shs$6.74 million
06/25/2026$2.90$2.82
-2.76%
$2.97$2.821,598 shs$6.46 million
06/24/2026$2.90$2.90$2.97$2.8620,534 shs$6.64 million
06/23/2026$2.94$2.90
-1.36%
$2.95$2.7528,415 shs$6.64 million
06/22/2026$2.80$2.94
+5.00%
$2.94$2.7611,250 shs$6.73 million
06/19/2026$2.80$2.80$3.07$2.807,981 shs$6.41 million
06/18/2026$3.01$2.80
-6.98%
$3.07$2.807,981 shs$6.41 million
06/17/2026$3.06$3.01
-1.63%
$3.07$3.004,917 shs$6.90 million
06/16/2026$3.24$3.06
-5.56%
$3.23$3.0540,291 shs$7.01 million
06/15/2026$3.20$3.24
+1.25%
$3.29$3.2020,502 shs$7.42 million
06/12/2026$3.00$3.20
+6.67%
$3.27$3.0346,698 shs$7.33 million
06/11/2026$3.00$3.00$3.12$3.007,746 shs$6.87 million
06/10/2026$3.08$3.00
-2.60%
$3.06$3.007,042 shs$6.87 million
06/09/2026$3.09$3.08
-0.32%
$3.09$3.005,946 shs$7.05 million
06/08/2026$3.09$3.09$3.25$3.096,107 shs$7.08 million
06/05/2026$3.43$3.09
-9.91%
$3.40$3.0111,792 shs$7.08 million
06/04/2026$3.34$3.43
+2.69%
$3.50$3.3458,054 shs$7.86 million
06/03/2026$3.38$3.34
-1.18%
$3.44$3.3416,146 shs$7.65 million
06/02/2026$3.31$3.38
+2.11%
$3.45$3.2839,454 shs$7.58 million
06/01/2026$3.15$3.31
+5.11%
$3.31$3.0529,862 shs$7.58 million

This page (NASDAQ:XBIO) was last updated on 7/2/2026 by MarketBeat.com Staff.
From Our Partners