Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Xenetic Bioscie (XBIO.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 2.72 3.08 2.72 3.01 1,005
2nd Apr 2026 (Thu) 2.72 3.08 2.72 3.01 1,005
1st Apr 2026 (Wed) 2.79 2.88 2.75 2.82 544
31st Mar 2026 (Tue) 2.78 2.79 2.78 2.68 811
30th Mar 2026 (Mon) 2.70 2.70 2.70 2.67 472
27th Mar 2026 (Fri) 2.78 2.78 2.77 2.72 580
26th Mar 2026 (Thu) 2.82 2.82 2.77 2.80 3,001
25th Mar 2026 (Wed) 3.01 3.02 3.01 2.99 648
24th Mar 2026 (Tue) 3.01 3.01 2.98 2.99 893
23rd Mar 2026 (Mon) 3.13 3.14 3.08 3.13 454
20th Mar 2026 (Fri) 3.10 3.10 3.045 3.26 4,800
19th Mar 2026 (Thu) 3.12 3.12 3.01 3.03 1,085
18th Mar 2026 (Wed) 2.98 3.04 2.95 3.12 749
17th Mar 2026 (Tue) 2.98 3.175 2.98 3.12 1,560
16th Mar 2026 (Mon) 2.78 3.46 2.78 3.38 8,668
13th Mar 2026 (Fri) 2.66 2.84 2.66 2.8077 4,733
12th Mar 2026 (Thu) 2.52 2.61 2.52 2.565 713
11th Mar 2026 (Wed) 2.57 2.62 2.51 2.63 922
10th Mar 2026 (Tue) 2.52 2.65 2.52 2.64 1,685
9th Mar 2026 (Mon) 2.38 2.38 2.31 2.31 4
6th Mar 2026 (Fri) 2.38 2.38 2.29 2.29 108
5th Mar 2026 (Thu) 2.38 2.39 2.27 2.27 734
4th Mar 2026 (Wed) 2.37 2.4199 2.37 2.4199 106
3rd Mar 2026 (Tue) 2.37 2.37 2.30 2.33 1,356
2nd Mar 2026 (Mon) 2.50 2.51 2.50 2.55 503
27th Feb 2026 (Fri) 2.49 2.53 2.49 2.53 2,139
26th Feb 2026 (Thu) 2.42 2.425 2.42 2.42 544
25th Feb 2026 (Wed) 2.25 2.44 2.25 2.44 0
24th Feb 2026 (Tue) 2.25 2.36 2.25 2.36 0
23rd Feb 2026 (Mon) 2.25 2.25 2.25 2.26 100
20th Feb 2026 (Fri) 2.20 2.25 2.20 2.25 271
19th Feb 2026 (Thu) 2.28 2.28 2.28 2.28 312
18th Feb 2026 (Wed) 2.27 2.37 2.27 2.35 1,351
17th Feb 2026 (Tue) 2.18 2.18 2.18 2.18 126
16th Feb 2026 (Mon) 2.37 2.37 2.37 2.174 181
13th Feb 2026 (Fri) 2.37 2.37 2.37 2.174 181
12th Feb 2026 (Thu) 2.20 2.47 2.20 2.39 7,709
11th Feb 2026 (Wed) 2.11 2.15 2.10 2.14 1,770
10th Feb 2026 (Tue) 2.08 2.13 2.08 2.13 995
9th Feb 2026 (Mon) 2.05 2.13 2.05 2.13 4,861
6th Feb 2026 (Fri) 2.09 2.10 2.08 2.08 1,069
FTSE 100 Latest
Value10,436.29
Change71.50