stockNASDAQ: XBIO • 28 Days Updates
Xenetic Biosciences Inc. (XBIO)
Showing Closing Date Range from Sep 11 to Oct 9, 2026.
Investor Relations:ir.xeneticbio.com
Price & Performance Trajectory
Xenetic Biosciences Inc.NASDAQ: XBIO
Latest Close
$2.13
28 Days Updates Trajectory
Showing Closing Date Range from Sep 11 to Oct 9, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesXBIO session performance
✓ Latest Close USD
$2.13
Latest session close
$-1.77vs period start
Period Return % % GAIN
-45.38%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$4.33 / $1.87
Period range envelope
$2.46channel spread
Total Volume SHARES
3.24M
Period turnover
Avg: 170.5K/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(19 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 09, 2026 | $2.13 | +0.47% | $2.23 | $2.13 | 10.3K |
| Oct 08, 2026 | $2.12 | -4.07% | $2.18 | $2.11 | 13.6K |
| Oct 07, 2026 | $2.21 | +2.55% | $2.21 | $2.11 | 15.2K |
| Oct 06, 2026 | $2.12 | -3.64% | $2.34 | $2.10 | 14.0K |
| Oct 05, 2026 | $2.20 | -1.79% | $2.29 | $2.19 | 9.5K |
| Oct 02, 2026 | $2.24 | +0.45% | $2.32 | $2.11 | 43.2K |
| Sep 30, 2026 | $2.32 | +2.65% | $2.33 | $2.22 | 30.4K |
| Sep 29, 2026 | $2.26 | -3.00% | $2.35 | $2.25 | 12.3K |
| Sep 28, 2026 | $2.33 | -2.51% | $2.48 | $2.23 | 34.7K |
| Sep 25, 2026 | $2.39 | -3.24% | $2.53 | $2.33 | 50.7K |
| Sep 24, 2026 | $2.47 | -1.98% | $2.56 | $2.28 | 64.0K |
| Sep 23, 2026 | $2.52 | -15.72% | $2.65 | $2.43 | 90.3K |
| Sep 21, 2026 | $2.99 | +7.94% | $3.10 | $2.80 | 145.6K |
| Sep 18, 2026 | $2.77 | +12.60% | $2.80 | $2.30 | 413.7K |
| Sep 17, 2026 | $2.46 | +12.33% | $2.46 | $2.15 | 667.7K |
Page 1 of 2