XBIO
XENETIC BIOSCS (XBIO)
NASDAQ
$2.25+$0.005 (+0.22%)
Price as of Oct 02, 2026 4:10 PM EDT
  • $5.2M
    Market Cap
  • -31.91%
    1-Year Change
  • Biotechnology
    Industry
  • 1 Month
    -47.04%
    Low Price$2.19
    High Price$4.67
  • 3 Months
    -23.81%
    Low Price$2.19
    High Price$4.67
  • 1 Year
    -31.91%
    Low Price$2.02
    High Price$10.36
Date
Open
High
Low
Close
Change (%)
Volume
10/01/2026
2.34
2.34
2.21
2.24
-3.45%
13,384
09/30/2026
2.26
2.33
2.22
2.32
+2.65%
33,480
09/29/2026
2.34
2.35
2.25
2.26
-3.00%
12,351
09/28/2026
2.37
2.48
2.23
2.33
-2.51%
34,799
09/25/2026
2.42
2.53
2.33
2.39
-3.24%
50,717
09/24/2026
2.56
2.56
2.28
2.47
-1.98%
64,031
09/23/2026
2.65
2.65
2.43
2.52
-1.95%
91,401
09/22/2026
2.99
2.99
2.44
2.57
-14.05%
155,124
09/21/2026
2.81
3.10
2.80
2.99
+7.94%
145,783
09/18/2026
2.50
2.80
2.30
2.77
+12.60%
415,004
09/17/2026
2.27
2.46
2.15
2.46
+12.33%
672,881
09/16/2026
2.75
2.79
1.87
2.19
-48.71%
1,514,535
09/15/2026
4.33
4.33
4.09
4.27
-1.39%
5,880
09/14/2026
4.00
4.33
3.85
4.33
+11.03%
66,839
09/11/2026
4.07
4.11
3.84
3.90
-4.18%
37,653
09/10/2026
4.15
4.20
4.06
4.07
-3.44%
17,421
09/09/2026
4.26
4.30
4.11
4.22
-1.52%
26,815
09/08/2026
4.67
4.76
4.00
4.28
-8.35%
86,064
09/04/2026
4.73
4.90
4.41
4.67
+0.86%
79,165
09/03/2026
4.27
4.94
4.27
4.63
+8.94%
139,597
09/02/2026
4.23
4.43
4.08
4.25
+0.47%
24,895
09/01/2026
4.20
4.25
4.00
4.23
+0.95%
26,577
08/31/2026
3.99
4.30
3.95
4.19
+5.28%
30,296
08/28/2026
4.01
4.06
3.90
3.98
+0.25%
19,586
08/27/2026
3.91
4.00
3.86
3.97
+2.85%
23,925
08/26/2026
3.78
3.88
3.70
3.86
+1.05%
22,422
08/25/2026
3.81
3.82
3.58
3.82
+0.26%
27,364
08/24/2026
3.74
4.05
3.53
3.81
+6.13%
102,789
08/21/2026
3.36
3.73
3.18
3.59
+5.90%
84,256
08/20/2026
3.41
3.41
3.28
3.39
+0.89%
9,269
08/19/2026
3.24
3.36
3.18
3.36
+3.38%
14,551
08/18/2026
3.22
3.25
3.18
3.25
-0.31%
5,693
08/17/2026
3.27
3.27
3.18
3.26
-0.61%
10,738
08/14/2026
3.16
3.28
3.16
3.28
-0.30%
6,689
08/13/2026
3.28
3.30
3.11
3.29
-0.30%
11,390
08/12/2026
3.30
3.30
3.16
3.30
+2.48%
13,120
08/11/2026
3.09
3.29
3.06
3.22
+4.21%
22,317
08/10/2026
3.11
3.17
3.02
3.09
-2.52%
31,617
08/07/2026
2.87
3.25
2.78
3.17
+11.23%
814,133
08/07/2026
-$0.41 Earnings
08/06/2026
2.93
2.96
2.84
2.85
-3.72%
19,274
08/05/2026
2.85
2.97
2.73
2.96
+5.34%
65,809
08/04/2026
2.79
2.98
2.74
2.81
+5.64%
68,121
08/03/2026
2.71
2.79
2.48
2.66
+4.93%
128,921
07/31/2026
2.53
2.63
2.53
2.54
-0.59%
8,777
07/30/2026
2.44
2.55
2.41
2.55
+2.82%
10,295
07/29/2026
2.53
2.53
2.40
2.48
-0.80%
2,254
07/28/2026
2.54
2.55
2.37
2.50
0.00%
18,706
07/27/2026
2.51
2.57
2.50
2.50
-5.30%
3,064
07/24/2026
2.57
2.73
2.45
2.64
-1.68%
56,303
07/23/2026
2.64
2.72
2.55
2.69
+0.56%
21,700
07/22/2026
2.73
2.75
2.66
2.67
-1.11%
6,470
07/21/2026
2.89
2.99
2.68
2.70
-3.91%
40,176
07/20/2026
2.86
2.96
2.80
2.81
+1.01%
8,853
07/17/2026
2.81
2.95
2.77
2.78
-1.00%
13,892
07/16/2026
2.78
2.89
2.72
2.81
-3.10%
13,519
07/15/2026
2.99
2.99
2.89
2.90
-3.33%
20,186
07/14/2026
2.75
3.07
2.75
3.00
+6.38%
20,750
07/13/2026
2.72
2.84
2.70
2.82
+3.11%
11,372
07/10/2026
2.71
2.74
2.71
2.74
-1.44%
5,588
07/09/2026
2.74
2.85
2.69
2.78
+2.40%
38,769
07/08/2026
2.83
2.83
2.67
2.71
-6.23%
17,204
07/07/2026
2.96
2.96
2.84
2.89
+1.40%
13,865
07/06/2026
2.83
2.95
2.78
2.85
+2.89%
14,781
07/02/2026
2.94
3.12
2.76
2.77
-5.78%
12,769
07/01/2026
2.88
2.94
2.85
2.94
+1.03%
8,184
06/30/2026
2.96
3.05
2.74
2.91
+2.11%
51,251
06/29/2026
2.93
3.01
2.85
2.85
-3.23%
5,292
06/26/2026
2.90
3.03
2.90
2.95
+4.43%
9,079
06/25/2026
2.97
2.97
2.82
2.82
-2.76%
1,598
06/24/2026
2.89
2.97
2.86
2.90
0.00%
20,534
06/23/2026
2.75
2.95
2.75
2.90
-1.36%
28,414
06/22/2026
2.76
2.94
2.76
2.94
+5.00%
11,254
06/18/2026
3.07
3.07
2.80
2.80
-6.98%
8,363
06/17/2026
3.00
3.07
3.00
3.01
-1.63%
4,917
06/16/2026
3.23
3.23
3.05
3.06
-5.56%
59,601
06/15/2026
3.21
3.29
3.20
3.24
+1.25%
20,616
06/12/2026
3.03
3.27
3.03
3.20
+6.67%
47,118
06/11/2026
3.01
3.12
3.00
3.00
0.00%
7,746
06/10/2026
3.00
3.06
3.00
3.00
-2.69%
7,042
06/09/2026
3.08
3.09
3.00
3.08
-0.23%
5,951
06/08/2026
3.11
3.25
3.09
3.09
0.00%
6,109
06/05/2026
3.34
3.40
3.01
3.09
-9.91%
12,050
06/04/2026
3.34
3.50
3.34
3.43
+2.69%
58,076
06/03/2026
3.34
3.44
3.34
3.34
-1.18%
16,164
06/02/2026
3.29
3.45
3.28
3.38
+2.11%
39,454
06/01/2026
3.19
3.31
3.05
3.31
+5.08%
30,974
05/29/2026
3.07
3.15
3.06
3.15
+2.27%
6,387
05/28/2026
3.05
3.08
2.93
3.08
0.00%
9,951
05/27/2026
3.09
3.09
3.01
3.08
+0.46%
4,005
05/26/2026
3.04
3.10
2.98
3.07
+1.22%
12,018
05/22/2026
2.94
3.03
2.80
3.03
+3.03%
19,860
05/21/2026
2.86
2.94
2.75
2.94
+3.70%
9,880
05/20/2026
2.99
2.99
2.84
2.84
-2.24%
7,252
05/19/2026
2.88
2.98
2.88
2.90
-1.02%
2,855
05/18/2026
2.95
3.04
2.87
2.93
-3.75%
3,760
05/15/2026
3.09
3.14
2.98
3.04
-2.12%
6,218
05/14/2026
3.14
3.18
2.95
3.11
-2.20%
7,605
05/13/2026
2.95
3.20
2.95
3.18
+5.14%
16,159
05/12/2026
3.10
3.10
2.98
3.02
-3.68%
5,384