Xenetic Biosciences, Inc. - Common Stock (XBIO)
4.2012
+0.0462 (1.11%)
Xenetic Biosciences Inc is a biotechnology company focused on developing innovative drug delivery solutions and advanced therapies to treat a range of diseases
The company leverages its proprietary technologies, including its unique drug delivery platforms and biologics, to enhance the efficacy and safety of existing medications and to create new therapeutic options. By collaborating with pharmaceutical and biotechnology partners, Xenetic aims to address unmet medical needs and improve patient outcomes through its cutting-edge research and product development efforts.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 2/05/2025 | 4.16 | 4.16 | 4.08 | 4.16 | 2,078 | 4.16 |
| 2/04/2025 | 4.16 | 4.19 | 4.00 | 4.13 | 6,844 | 4.13 |
| 2/03/2025 | 4.25 | 4.29 | 3.95 | 4.06 | 3,806 | 4.06 |
| 1/31/2025 | 3.95 | 4.31 | 3.95 | 4.31 | 7,277 | 4.31 |
| 1/30/2025 | 4.20 | 4.31 | 4.11 | 4.16 | 3,296 | 4.16 |
| 1/29/2025 | 4.07 | 4.30 | 3.96 | 4.21 | 11,406 | 4.21 |
| 1/28/2025 | 4.09 | 4.17 | 3.99 | 4.01 | 2,535 | 4.01 |
| 1/27/2025 | 4.16 | 4.16 | 4.15 | 4.15 | 2,529 | 4.15 |
| 1/24/2025 | 4.28 | 4.32 | 4.17 | 4.25 | 9,272 | 4.25 |
| 1/23/2025 | 4.19 | 4.30 | 4.19 | 4.30 | 4,374 | 4.30 |
| 1/22/2025 | 4.19 | 4.34 | 4.18 | 4.32 | 6,539 | 4.32 |
| 1/21/2025 | 4.18 | 4.32 | 4.17 | 4.32 | 12,445 | 4.32 |
| 1/17/2025 | 4.19 | 4.28 | 4.10 | 4.24 | 8,544 | 4.24 |
| 1/16/2025 | 4.14 | 4.28 | 4.08 | 4.25 | 3,417 | 4.25 |
| 1/15/2025 | 4.32 | 4.32 | 3.93 | 4.12 | 9,704 | 4.12 |
| 1/14/2025 | 4.08 | 4.26 | 4.03 | 4.26 | 2,108 | 4.26 |
| 1/13/2025 | 3.81 | 4.14 | 3.81 | 4.08 | 5,304 | 4.08 |
| 1/10/2025 | 3.87 | 4.02 | 3.86 | 3.86 | 7,209 | 3.86 |
| 1/08/2025 | 3.94 | 4.27 | 3.94 | 4.08 | 5,823 | 4.08 |
| 1/07/2025 | 4.28 | 4.32 | 4.03 | 4.30 | 10,381 | 4.30 |
| 1/06/2025 | 4.32 | 4.32 | 4.05 | 4.32 | 18,577 | 4.32 |
| 1/03/2025 | 4.03 | 4.32 | 4.03 | 4.25 | 13,694 | 4.25 |
| 1/02/2025 | 4.00 | 4.05 | 3.98 | 4.05 | 1,218 | 4.05 |
| 12/31/2024 | 4.05 | 0.00 | 4.05 | 3.99 | 0 | 3.99 |
| 12/30/2024 | 4.06 | 4.30 | 3.90 | 4.05 | 43,856 | 4.05 |
| 12/27/2024 | 3.94 | 4.11 | 3.90 | 4.11 | 7,231 | 4.11 |
| 12/26/2024 | 4.15 | 4.28 | 3.99 | 4.04 | 20,875 | 4.04 |
| 12/24/2024 | 4.18 | 4.18 | 4.15 | 4.15 | 953 | 4.15 |
| 12/23/2024 | 4.32 | 4.32 | 3.98 | 4.09 | 8,352 | 4.09 |
| 12/20/2024 | 4.17 | 4.31 | 4.16 | 4.29 | 3,606 | 4.29 |
| 12/19/2024 | 4.00 | 4.31 | 3.94 | 4.28 | 27,978 | 4.28 |
| 12/18/2024 | 4.20 | 4.27 | 4.06 | 4.06 | 11,240 | 4.06 |
| 12/17/2024 | 4.02 | 4.27 | 3.94 | 4.07 | 6,590 | 4.07 |
| 12/16/2024 | 4.01 | 4.11 | 3.92 | 4.11 | 2,525 | 4.11 |
| 12/13/2024 | 4.25 | 4.25 | 4.01 | 4.01 | 1,562 | 4.01 |
| 12/12/2024 | 4.12 | 4.29 | 4.02 | 4.20 | 18,463 | 4.20 |
| 12/11/2024 | 4.32 | 4.32 | 4.17 | 4.24 | 3,979 | 4.24 |
| 12/10/2024 | 4.30 | 4.43 | 4.13 | 4.35 | 80,082 | 4.35 |
| 12/09/2024 | 4.31 | 4.42 | 4.24 | 4.33 | 10,427 | 4.33 |
| 12/06/2024 | 4.47 | 4.48 | 4.30 | 4.46 | 2,905 | 4.46 |
| 12/05/2024 | 4.40 | 4.64 | 4.21 | 4.51 | 19,859 | 4.51 |
| 12/04/2024 | 4.36 | 4.55 | 4.27 | 4.53 | 27,440 | 4.53 |
| 12/03/2024 | 4.50 | 4.63 | 4.25 | 4.55 | 39,765 | 4.55 |
| 12/02/2024 | 4.23 | 4.61 | 4.05 | 4.21 | 48,903 | 4.21 |
| 11/29/2024 | 4.20 | 4.26 | 4.20 | 4.26 | 824 | 4.26 |
| 11/27/2024 | 4.13 | 4.47 | 4.09 | 4.20 | 60,749 | 4.20 |
| 11/26/2024 | 3.95 | 4.25 | 3.93 | 4.11 | 20,635 | 4.11 |
| 11/25/2024 | 4.20 | 4.34 | 3.94 | 4.04 | 84,175 | 4.04 |
| 11/22/2024 | 4.02 | 4.21 | 3.90 | 4.11 | 9,036 | 4.11 |
| 11/21/2024 | 3.81 | 4.02 | 3.81 | 4.01 | 5,190 | 4.01 |
| 11/20/2024 | 3.81 | 4.08 | 3.80 | 3.99 | 4,928 | 3.99 |
| 11/19/2024 | 3.88 | 4.00 | 3.70 | 3.90 | 15,621 | 3.90 |
| 11/18/2024 | 3.69 | 4.00 | 3.58 | 3.94 | 72,527 | 3.94 |
| 11/15/2024 | 3.67 | 3.73 | 3.66 | 3.69 | 2,698 | 3.69 |
| 11/14/2024 | 3.71 | 3.90 | 3.58 | 3.66 | 15,792 | 3.66 |
| 11/13/2024 | 4.01 | 4.11 | 3.62 | 3.65 | 54,670 | 3.65 |
| 11/12/2024 | 4.40 | 4.43 | 4.00 | 4.13 | 103,342 | 4.13 |
| 11/11/2024 | 4.38 | 4.60 | 3.86 | 3.95 | 104,631 | 3.95 |
| 11/08/2024 | 3.78 | 3.90 | 3.65 | 3.76 | 13,286 | 3.76 |
| 11/07/2024 | 3.68 | 3.99 | 3.62 | 3.94 | 15,378 | 3.94 |
| 11/06/2024 | 3.90 | 3.93 | 3.60 | 3.66 | 77,145 | 3.66 |