Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Feb 13, 2026	2.400	2.458	2.160	2.174	39,459	-0.22(-9.04%)
Feb 12, 2026	2.140	2.490	2.100	2.390	111,145	+0.25(+11.68%)
Feb 11, 2026	2.150	2.150	2.080	2.140	15,766	+0.01(+0.47%)
Feb 10, 2026	2.110	2.130	2.070	2.130	7,066	+0.00(+0.00%)
Feb 09, 2026	2.080	2.130	2.050	2.130	25,555	+0.05(+2.40%)
Feb 06, 2026	2.080	2.144	2.080	2.080	10,430	+0.00(+0.00%)
Feb 05, 2026	2.150	2.150	2.080	2.080	28,135	-0.10(-4.59%)
Feb 04, 2026	2.170	2.205	2.120	2.180	23,533	+0.01(+0.28%)
Feb 03, 2026	2.250	2.270	2.170	2.174	15,162	-0.08(-3.38%)
Feb 02, 2026	2.270	2.281	2.220	2.250	6,234	+0.03(+1.35%)
Jan 30, 2026	2.350	2.350	2.210	2.220	15,584	-0.11(-4.72%)
Jan 29, 2026	2.520	2.520	2.320	2.330	20,942	-0.16(-6.46%)
Jan 28, 2026	2.520	2.600	2.480	2.491	7,307	-0.06(-2.31%)
Jan 27, 2026	2.670	2.690	2.550	2.550	44,191	+0.00(+0.00%)
Jan 26, 2026	2.610	2.640	2.510	2.550	15,487	-0.10(-3.77%)
Jan 23, 2026	2.790	2.790	2.598	2.650	30,752	-0.12(-4.19%)
Jan 22, 2026	2.460	2.770	2.420	2.766	42,536	+0.35(+14.30%)
Jan 21, 2026	2.490	2.550	2.410	2.420	27,883	-0.08(-3.20%)
Jan 20, 2026	2.400	2.530	2.375	2.500	56,979	+0.08(+3.48%)
Jan 16, 2026	2.260	2.490	2.201	2.416	81,732	+0.14(+6.01%)
Jan 15, 2026	2.300	2.300	2.225	2.279	22,945	+0.07(+3.12%)
Jan 14, 2026	2.240	2.240	2.200	2.210	18,397	+0.00(+0.00%)
Jan 13, 2026	2.260	2.270	2.210	2.210	32,871	-0.09(-3.75%)
Jan 12, 2026	2.220	2.310	2.180	2.296	18,960	+0.09(+4.08%)
Jan 09, 2026	2.180	2.235	2.177	2.206	7,787	+0.02(+0.96%)
Jan 08, 2026	2.200	2.249	2.160	2.185	19,540	+0.02(+0.80%)
Jan 07, 2026	2.140	2.170	2.110	2.168	7,277	+0.05(+2.54%)
Jan 06, 2026	2.200	2.247	2.100	2.114	22,232	-0.08(-3.69%)
Jan 05, 2026	2.140	2.197	2.130	2.195	10,463	+0.04(+2.09%)
Jan 02, 2026	2.160	2.190	2.110	2.150	17,134	-0.02(-0.92%)
Dec 31, 2025	2.094	2.180	2.094	2.170	18,578	+0.09(+4.33%)
Dec 30, 2025	1.980	2.100	1.980	2.080	26,663	+0.05(+2.46%)
Dec 29, 2025	2.020	2.075	1.950	2.030	38,137	-0.05(-2.40%)
Dec 26, 2025	2.160	2.170	2.010	2.080	54,818	-0.12(-5.45%)
Dec 24, 2025	2.220	2.259	2.200	2.200	6,950	-0.03(-1.35%)
Dec 23, 2025	2.170	2.263	2.170	2.230	13,669	-0.01(-0.45%)
Dec 22, 2025	2.200	2.287	2.150	2.240	34,543	+0.09(+4.19%)
Dec 19, 2025	2.070	2.180	2.070	2.150	25,920	+0.09(+4.37%)
Dec 18, 2025	2.000	2.100	1.980	2.060	27,217	+0.04(+1.98%)
Dec 17, 2025	2.035	2.080	1.910	2.020	54,736	-0.05(-2.42%)
Dec 16, 2025	2.330	2.330	1.900	2.070	79,885	-0.26(-11.16%)
Dec 15, 2025	2.400	2.400	2.250	2.330	54,377	-0.11(-4.51%)
Dec 12, 2025	2.420	2.530	2.410	2.440	21,690	+0.02(+0.83%)
Dec 11, 2025	2.400	2.460	2.340	2.420	30,994	+0.02(+0.83%)
Dec 10, 2025	2.640	2.640	2.310	2.400	82,381	-0.06(-2.56%)
Dec 09, 2025	2.390	2.490	2.370	2.463	14,330	+0.02(+0.94%)
Dec 08, 2025	2.530	2.530	2.370	2.440	28,182	-0.09(-3.56%)
Dec 05, 2025	2.550	2.610	2.470	2.530	22,095	-0.01(-0.39%)
Dec 04, 2025	2.420	2.540	2.360	2.540	12,201	+0.12(+4.96%)
Dec 03, 2025	2.660	2.660	2.310	2.420	65,010	-0.03(-1.22%)
Dec 02, 2025	2.520	2.520	2.401	2.450	13,554	+0.00(+0.00%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Financial News

Xenetic Biosciences, Inc. - Common Stock (NQ:XBIO)

Historical Prices

Popular Pages