Date	Open	High	Low	Close	Volume	Change (%)
Apr 22, 2026	3.200	3.350	3.140	3.140	17,595	+0.01(+0.32%)
Apr 21, 2026	3.370	3.370	3.120	3.130	9,058	-0.27(-7.94%)
Apr 20, 2026	3.500	3.520	3.300	3.400	19,489	-0.13(-3.68%)
Apr 17, 2026	3.520	3.610	3.300	3.530	45,170	-0.03(-0.84%)
Apr 16, 2026	3.390	3.680	3.332	3.560	37,074	+0.18(+5.33%)
Apr 15, 2026	3.250	3.400	3.230	3.380	6,795	+0.12(+3.68%)
Apr 14, 2026	3.110	3.280	3.110	3.260	14,561	+0.15(+4.82%)
Apr 13, 2026	3.040	3.110	2.945	3.110	12,174	+0.05(+1.63%)
Apr 10, 2026	3.060	3.185	3.050	3.060	23,056	-0.09(-2.86%)
Apr 09, 2026	3.080	3.150	3.060	3.150	12,621	+0.10(+3.28%)
Apr 08, 2026	3.290	3.290	3.050	3.050	28,864	-0.15(-4.69%)
Apr 07, 2026	3.100	3.220	2.990	3.200	26,972	+0.05(+1.43%)
Apr 06, 2026	3.030	3.190	2.979	3.155	12,470	+0.15(+4.82%)
Apr 02, 2026	2.790	3.080	2.700	3.010	12,269	+0.19(+6.74%)
Apr 01, 2026	2.790	2.880	2.742	2.820	7,040	+0.14(+5.22%)
Mar 31, 2026	2.720	2.790	2.660	2.680	8,315	+0.01(+0.37%)
Mar 30, 2026	2.750	2.755	2.650	2.670	11,908	-0.05(-1.84%)
Mar 27, 2026	2.770	2.805	2.720	2.720	15,092	-0.08(-2.86%)
Mar 26, 2026	2.940	2.984	2.770	2.800	13,235	-0.19(-6.35%)
Mar 25, 2026	3.020	3.020	2.950	2.990	12,162	+0.00(+0.00%)
Mar 24, 2026	3.030	3.085	2.960	2.990	9,619	-0.14(-4.47%)
Mar 23, 2026	3.300	3.300	2.975	3.130	11,664	-0.13(-3.99%)
Mar 20, 2026	3.020	3.260	2.960	3.260	33,906	+0.23(+7.59%)
Mar 19, 2026	3.120	3.150	2.920	3.030	8,465	-0.09(-2.88%)
Mar 18, 2026	3.130	3.130	2.930	3.120	22,350	+0.00(+0.00%)
Mar 17, 2026	3.240	3.280	2.820	3.120	42,135	-0.26(-7.69%)
Mar 16, 2026	2.880	3.490	2.771	3.380	116,612	+0.57(+20.38%)
Mar 13, 2026	2.890	2.890	2.590	2.808	66,499	+0.24(+9.46%)
Mar 12, 2026	2.670	2.670	2.510	2.565	28,569	-0.06(-2.47%)
Mar 11, 2026	2.650	2.650	2.470	2.630	14,895	-0.01(-0.38%)
Mar 10, 2026	2.430	2.650	2.420	2.640	106,112	+0.33(+14.29%)
Mar 09, 2026	2.210	2.320	2.200	2.310	5,567	+0.02(+0.87%)
Mar 06, 2026	2.290	2.408	2.270	2.290	3,621	+0.02(+0.88%)
Mar 05, 2026	2.220	2.390	2.220	2.270	3,629	-0.15(-6.19%)
Mar 04, 2026	2.251	2.430	2.200	2.420	7,804	+0.09(+3.86%)
Mar 03, 2026	2.430	2.470	2.251	2.330	19,991	-0.22(-8.63%)
Mar 02, 2026	2.480	2.550	2.350	2.550	7,526	+0.02(+0.79%)
Feb 27, 2026	2.360	2.580	2.350	2.530	41,871	+0.11(+4.55%)
Feb 26, 2026	2.460	2.460	2.310	2.420	13,244	-0.02(-0.82%)
Feb 25, 2026	2.360	2.450	2.302	2.440	7,888	+0.08(+3.39%)
Feb 24, 2026	2.260	2.360	2.212	2.360	14,731	+0.10(+4.42%)
Feb 23, 2026	2.230	2.310	2.212	2.260	7,804	+0.01(+0.44%)
Feb 20, 2026	2.200	2.250	2.200	2.250	3,061	-0.03(-1.32%)
Feb 19, 2026	2.300	2.320	2.220	2.280	26,188	-0.07(-2.98%)
Feb 18, 2026	2.260	2.410	2.225	2.350	28,462	+0.17(+7.80%)
Feb 17, 2026	2.170	2.200	2.160	2.180	9,733	+0.01(+0.28%)
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%)

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.

File a claim

Action Teams

Contact support

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

Historical Prices