Xenetic Biosciences (XBIO) went public on June 30, 2014, when it opened at a split-adjusted price of $2,854.87.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 2025 | $3.14 | $13.93 | $2.81 | $9.46 | 48,593,643 |
September 2025 | $2.87 | $3.70 | $2.79 | $3.14 | 293,692 |
August 2025 | $3.18 | $3.43 | $2.63 | $2.85 | 280,360 |
July 2025 | $3.85 | $4.46 | $3.11 | $3.24 | 1,238,011 |
June 2025 | $3.00 | $5.27 | $2.65 | $3.92 | 3,449,610 |
May 2025 | $2.84 | $3.39 | $2.66 | $3.00 | 176,422 |
April 2025 | $2.65 | $2.92 | $2.20 | $2.84 | 170,741 |
March 2025 | $3.80 | $4.12 | $2.50 | $2.61 | 145,189 |
February 2025 | $4.25 | $4.32 | $3.79 | $3.92 | 92,271 |
January 2025 | $4.00 | $4.34 | $3.81 | $4.31 | 145,654 |
December 2024 | $4.23 | $4.64 | $3.90 | $3.99 | 396,817 |
November 2024 | $3.98 | $4.65 | $3.58 | $4.26 | 758,988 |
October 2024 | $4.47 | $4.73 | $3.56 | $4.09 | 282,334 |
September 2024 | $4.02 | $5.09 | $3.60 | $4.32 | 319,047 |
August 2024 | $4.33 | $5.20 | $2.78 | $4.09 | 486,728 |
July 2024 | $4.22 | $4.55 | $3.74 | $4.29 | 233,558 |
June 2024 | $4.04 | $4.50 | $3.71 | $4.07 | 91,970 |
May 2024 | $4.34 | $4.34 | $3.51 | $3.90 | 92,508 |
April 2024 | $3.81 | $4.74 | $3.75 | $4.30 | 138,835 |
March 2024 | $4.16 | $4.49 | $3.65 | $3.77 | 143,357 |
February 2024 | $3.83 | $4.15 | $3.33 | $4.14 | 64,676 |
January 2024 | $3.62 | $4.03 | $3.07 | $3.75 | 117,489 |
December 2023 | $3.20 | $4.32 | $3.11 | $3.45 | 139,567 |
November 2023 | $3.00 | $3.49 | $2.87 | $3.28 | 53,041 |
October 2023 | $4.88 | $4.88 | $3.01 | $3.08 | 79,167 |
