Date	Open	High	Low	Close	Volume	Change (%)
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%)
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%)

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