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
6th Feb 2026 (Fri) 2.09 2.10 2.08 2.08 1,069
5th Feb 2026 (Thu) 2.13 2.13 2.10 2.08 3,444
4th Feb 2026 (Wed) 2.15 2.205 2.12 2.18 4,300
3rd Feb 2026 (Tue) 2.21 2.21 2.20 2.174 5,606
2nd Feb 2026 (Mon) 2.27 2.275 2.22 2.25 488
30th Jan 2026 (Fri) 2.25 2.25 2.25 2.22 2,102
29th Jan 2026 (Thu) 2.38 2.38 2.33 2.33 486
28th Jan 2026 (Wed) 2.49 2.49 2.49 2.55 151
27th Jan 2026 (Tue) 2.57 2.57 2.55 2.55 431
26th Jan 2026 (Mon) 2.53 2.55 2.53 2.55 676
23rd Jan 2026 (Fri) 2.75 2.75 2.62 2.65 943
22nd Jan 2026 (Thu) 2.435 2.77 2.435 2.766 2,223
21st Jan 2026 (Wed) 2.44 2.46 2.44 2.42 438
20th Jan 2026 (Tue) 2.41 2.53 2.40 2.50 3,931
19th Jan 2026 (Mon) 2.21 2.46 2.21 2.416 4,226
16th Jan 2026 (Fri) 2.21 2.46 2.21 2.416 4,226
15th Jan 2026 (Thu) 2.26 2.26 2.26 2.279 241
14th Jan 2026 (Wed) 2.25 2.25 2.21 2.21 200
13th Jan 2026 (Tue) 2.25 2.27 2.25 2.296 3,197
12th Jan 2026 (Mon) 2.20 2.28 2.19 2.296 1,460
9th Jan 2026 (Fri) 2.20 2.206 2.20 2.206 0
8th Jan 2026 (Thu) 2.20 2.20 2.185 2.185 21
7th Jan 2026 (Wed) 2.20 2.20 2.1676 2.1676 280
6th Jan 2026 (Tue) 2.20 2.20 2.135 2.114 276
5th Jan 2026 (Mon) 2.15 2.17 2.15 2.195 496
2nd Jan 2026 (Fri) 2.18 2.18 2.14 2.15 571
1st Jan 2026 (Thu) 2.17 2.18 2.16 2.17 915
31st Dec 2025 (Wed) 2.17 2.18 2.16 2.17 915
30th Dec 2025 (Tue) 2.02 2.05 2.02 2.08 1,483
29th Dec 2025 (Mon) 1.96 2.01 1.96 2.03 2,037
26th Dec 2025 (Fri) 2.11 2.11 2.01 2.08 770
25th Dec 2025 (Thu) 2.22 2.22 2.20 2.20 1,058
24th Dec 2025 (Wed) 2.22 2.22 2.20 2.20 1,058
23rd Dec 2025 (Tue) 2.21 2.23 2.21 2.23 218
22nd Dec 2025 (Mon) 2.24 2.25 2.23 2.24 792
19th Dec 2025 (Fri) 2.07 2.17 2.07 2.15 1,154
18th Dec 2025 (Thu) 2.05 2.06 2.02 2.06 860
17th Dec 2025 (Wed) 2.05 2.07 1.91 2.02 2,216
16th Dec 2025 (Tue) 2.22 2.23 1.92 2.07 10,355
15th Dec 2025 (Mon) 2.37 2.39 2.26 2.33 22,290
12th Dec 2025 (Fri) 2.46 2.52 2.43 2.44 1,527
11th Dec 2025 (Thu) 2.39 2.44 2.39 2.42 1,357
10th Dec 2025 (Wed) 2.41 2.43 2.32 2.40 3,054
9th Dec 2025 (Tue) 2.40 2.46 2.38 2.463 917
8th Dec 2025 (Mon) 2.47 2.49 2.40 2.44 3,563
FTSE 100 Latest
Value10,369.75
Change60.53