XBIO
XENETIC BIOSCS (XBIO)
NASDAQ
$3.31-$0.07 (-2.22%)
Price as of Jun 03, 2026 4:25 PM EDT
  • $7.2M
    Market Cap
  • 9.05%
    1-Year Change
  • Biotechnology
    Industry
  • 1 Month
    +14.19%
    Low Price$2.84
    High Price$3.38
  • 3 Months
    +48.90%
    Low Price$2.27
    High Price$3.56
  • 1 Year
    +10.07%
    Low Price$2.02
    High Price$10.36
Date
Open
High
Low
Close
Change (%)
Volume
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
05/12/2026
-$0.20 Earnings
05/11/2026
3.13
3.35
3.13
3.14
+2.28%
9,626
05/08/2026
3.10
3.23
3.06
3.07
-1.60%
9,749
05/07/2026
3.15
3.27
3.12
3.12
-1.58%
11,347
05/06/2026
3.09
3.27
3.08
3.17
+2.59%
15,078
05/05/2026
2.96
3.29
2.95
3.09
+4.39%
75,416
05/04/2026
2.95
2.96
2.93
2.96
-0.34%
2,719
05/01/2026
2.95
2.98
2.95
2.97
-1.98%
2,070
04/30/2026
3.09
3.10
2.95
3.03
+1.00%
4,202
04/29/2026
3.01
3.01
2.96
3.00
-4.15%
5,922
04/28/2026
3.09
3.14
3.08
3.13
+3.30%
4,064
04/27/2026
3.24
3.24
3.03
3.03
-0.66%
10,499
04/24/2026
3.05
3.12
3.03
3.05
-2.56%
8,060
04/23/2026
3.27
3.27
3.02
3.13
-0.32%
16,784
04/22/2026
3.20
3.35
3.14
3.14
+0.32%
17,594
04/21/2026
3.37
3.37
3.12
3.13
-7.94%
9,057
04/20/2026
3.50
3.52
3.30
3.40
-3.68%
19,520
04/17/2026
3.52
3.61
3.30
3.53
-0.84%
45,169
04/16/2026
3.39
3.68
3.33
3.56
+5.33%
37,083
04/15/2026
3.25
3.40
3.23
3.38
+3.68%
6,794
04/14/2026
3.11
3.28
3.11
3.26
+4.82%
14,561
04/13/2026
3.04
3.11
2.95
3.11
+1.63%
12,174
04/10/2026
3.06
3.18
3.05
3.06
-2.86%
23,055
04/09/2026
3.08
3.15
3.06
3.15
+3.28%
12,624
04/08/2026
3.29
3.29
3.05
3.05
-4.69%
28,864
04/07/2026
3.10
3.22
2.99
3.20
+1.43%
26,971
04/06/2026
3.03
3.19
2.98
3.16
+4.82%
12,469
04/02/2026
2.79
3.08
2.70
3.01
+6.74%
12,269
04/01/2026
2.79
2.88
2.74
2.82
+5.22%
7,040
03/31/2026
2.72
2.79
2.66
2.68
+0.37%
8,315
03/30/2026
2.75
2.76
2.65
2.67
-1.84%
11,907
03/27/2026
2.77
2.81
2.72
2.72
-2.86%
15,091
03/26/2026
2.94
2.98
2.77
2.80
-6.35%
13,234
03/25/2026
3.02
3.02
2.95
2.99
0.00%
12,162
03/24/2026
3.03
3.09
2.96
2.99
-4.47%
9,618
03/23/2026
3.30
3.30
2.97
3.13
-3.99%
11,666
03/20/2026
3.02
3.26
2.96
3.26
+7.59%
33,905
03/19/2026
3.12
3.15
2.92
3.03
-2.88%
8,473
03/18/2026
3.13
3.13
2.93
3.12
0.00%
22,350
03/17/2026
3.24
3.28
2.82
3.12
-7.69%
42,167
03/16/2026
2.88
3.49
2.77
3.38
+20.38%
116,940
03/13/2026
2.89
2.89
2.59
2.81
+9.46%
66,499
03/13/2026
-$0.22 Earnings
03/12/2026
2.67
2.67
2.51
2.57
-2.47%
28,569
03/11/2026
2.65
2.65
2.47
2.63
-0.38%
14,936
03/10/2026
2.43
2.65
2.42
2.64
+14.29%
106,154
03/09/2026
2.21
2.32
2.20
2.31
+0.87%
5,570
03/06/2026
2.29
2.41
2.27
2.29
+0.88%
3,620
03/05/2026
2.22
2.39
2.22
2.27
-6.19%
3,629
03/04/2026
2.25
2.43
2.20
2.42
+3.86%
7,814
03/03/2026
2.43
2.47
2.25
2.33
-8.63%
19,991
03/02/2026
2.48
2.55
2.35
2.55
+0.79%
8,354
02/27/2026
2.36
2.58
2.35
2.53
+4.55%
41,871
02/26/2026
2.46
2.46
2.31
2.42
-0.82%
13,309
02/25/2026
2.36
2.45
2.30
2.44
+3.39%
8,887
02/24/2026
2.26
2.36
2.21
2.36
+4.42%
14,731
02/23/2026
2.23
2.31
2.21
2.26
+0.44%
7,804
02/20/2026
2.20
2.25
2.20
2.25
-1.32%
3,061
02/19/2026
2.30
2.32
2.22
2.28
-2.98%
26,188
02/18/2026
2.26
2.41
2.23
2.35
+7.80%
28,465
02/17/2026
2.17
2.20
2.16
2.18
+0.28%
10,073
02/13/2026
2.40
2.46
2.16
2.17
-9.04%
39,459
02/12/2026
2.14
2.49
2.10
2.39
+11.68%
111,272
02/11/2026
2.15
2.15
2.08
2.14
+0.47%
15,766
02/10/2026
2.11
2.13
2.07
2.13
0.00%
7,136
02/09/2026
2.08
2.13
2.05
2.13
+2.40%
25,597
02/06/2026
2.08
2.14
2.08
2.08
0.00%
10,430
02/05/2026
2.15
2.15
2.08
2.08
-4.59%
28,241
02/04/2026
2.17
2.21
2.12
2.18
+0.28%
23,533
02/03/2026
2.25
2.27
2.17
2.17
-3.38%
15,162
02/02/2026
2.27
2.28
2.22
2.25
+1.35%
6,234
01/30/2026
2.35
2.35
2.21
2.22
-4.72%
15,584
01/29/2026
2.52
2.52
2.32
2.33
-6.46%
20,999
01/28/2026
2.52
2.60
2.48
2.49
-2.31%
7,435
01/27/2026
2.67
2.69
2.55
2.55
0.00%
44,193
01/26/2026
2.61
2.64
2.51
2.55
-3.77%
15,553
01/23/2026
2.79
2.79
2.60
2.65
-4.19%
30,752
01/22/2026
2.46
2.77
2.42
2.77
+14.30%
42,571
01/21/2026
2.49
2.55
2.41
2.42
-3.20%
28,006
01/20/2026
2.40
2.53
2.38
2.50
+3.48%
56,983
01/16/2026
2.26
2.49
2.20
2.42
+6.01%
81,732
01/15/2026
2.30
2.30
2.23
2.28
+3.12%
22,987
01/14/2026
2.24
2.24
2.20
2.21
0.00%
18,559
01/13/2026
2.26
2.27
2.21
2.21
-3.75%
32,996
01/12/2026
2.22
2.31
2.18
2.30
+4.08%
19,043