$XBIO: Xenetic Biosciences, Inc. - Common Stock
2025-06-17 XBIO 2025-06-17 07:02:22 3.58 2.49 -6.95% XBIO 2025-06-17 09:02:15 2.81 2.80 -6.95% XBIO 2025-06-17 10:03:19 3.02 2.80 -0.33% XBIO 2025-06-17 11:02:18 3.02 2.74 -0.33% XBIO 2025-06-17 13:02:22 2.87 2.74 -0.33% XBIO 2025-06-17 14:03:19 2.84 2.74 -0.33% XBIO 2025-06-17 16:03:16 2.77 2.72 -1.32% XBIO 2025-06-17 17:02:16 3.02 2.72 -0.71% XBIO 2025-06-17 20:03:18 0.00 0.00 -0.71% 2025-06-18 XBIO 2025-06-18 05:02:27 4.40 2.49 -0.71% XBIO 2025-06-18 07:02:24 3.47 2.49 -0.71% XBIO 2025-06-18 09:02:24 3.28 2.49 -0.71% XBIO 2025-06-18 10:03:21 2.82 2.72 -0.71% XBIO 2025-06-18 14:03:20 2.96 2.78 0.71% XBIO 2025-06-18 15:02:27 2.99 2.77 0.71% XBIO 2025-06-18 16:03:26 2.90 2.72 1.07% XBIO 2025-06-18 17:02:21 2.90 2.72 1.09% XBIO 2025-06-18 18:03:15 2.90 2.73 1.09% XBIO 2025-06-18 19:02:24 2.90 2.72 1.09% XBIO 2025-06-18 20:03:20 0.00 0.00 1.09% 2025-06-20 XBIO 2025-06-20 05:02:15 4.43 2.49 1.09% XBIO 2025-06-20 07:02:23 3.61 2.49 1.09% XBIO 2025-06-20 09:02:18 3.04 2.74 1.09% XBIO 2025-06-20 10:03:21 3.04 2.77 0.00% XBIO 2025-06-20 11:02:21 3.03 2.77 0.00% XBIO 2025-06-20 12:03:18 3.01 2.77 0.00% XBIO 2025-06-20 13:02:18 3.00 2.77 0.00% XBIO 2025-06-20 15:02:18 2.99 2.77 0.00% XBIO 2025-06-20 16:18:38 3.04 2.77 0.00% XBIO 2025-06-20 20:03:10 0.00 0.00 0.00% 2025-06-23 XBIO 2025-06-23 05:02:17 4.43 2.49 0.00% XBIO 2025-06-23 07:02:18 3.61 2.54 0.00% XBIO 2025-06-23 09:13:13 3.05 2.00 0.00% XBIO 2025-06-23 10:05:34 2.78 2.72 0.72% XBIO 2025-06-23 11:03:07 2.78 2.72 -0.72% XBIO 2025-06-23 12:02:33 2.78 2.72 -1.44% XBIO 2025-06-23 14:02:37 2.78 2.72 0.00% XBIO 2025-06-23 15:03:04 2.75 2.72 -0.72% XBIO 2025-06-23 16:02:36 2.78 2.72 -1.08% XBIO 2025-06-23 17:03:01 3.26 3.10 15.16% XBIO 2025-06-23 18:02:33 3.33 3.07 18.77% XBIO 2025-06-23 19:03:00 3.33 3.10 18.77% XBIO 2025-06-23 20:02:31 0.00 0.00 20.58% 2025-06-24 XBIO 2025-06-24 05:02:24 2.85 2.41 -5.42% XBIO 2025-06-24 06:03:19 2.89 2.70 -1.81% XBIO 2025-06-24 07:02:31 3.20 3.05 9.39% XBIO 2025-06-24 08:03:15 3.20 2.79 15.16% XBIO 2025-06-24 09:02:23 3.40 3.02 15.88% XBIO 2025-06-24 10:03:16 3.00 2.90 9.75% XBIO 2025-06-24 11:02:26 2.89 2.76 3.61% XBIO 2025-06-24 12:03:16 3.09 2.92 9.39% XBIO 2025-06-24 13:02:34 3.02 2.90 9.39% XBIO 2025-06-24 14:03:16 3.00 2.95 7.58% XBIO 2025-06-24 15:02:24 3.10 2.95 11.55% XBIO 2025-06-24 16:03:19 3.22 2.90 16.61% XBIO 2025-06-24 17:02:28 3.22 3.14 17.52% XBIO 2025-06-24 19:02:27 3.22 2.90 14.60% XBIO 2025-06-24 20:03:08 0.00 0.00 14.60% 2025-06-25 XBIO 2025-06-25 05:02:27 3.43 2.88 14.60% XBIO 2025-06-25 06:03:09 3.47 2.89 14.60% XBIO 2025-06-25 07:02:23 3.47 2.70 14.60% XBIO 2025-06-25 08:03:13 3.47 3.09 14.60% XBIO 2025-06-25 09:02:28 3.52 3.09 14.60% XBIO 2025-06-25 10:03:18 3.69 3.60 16.06% XBIO 2025-06-25 11:02:31 4.10 4.09 41.24% XBIO 2025-06-25 12:03:18 3.29 3.20 1.46% XBIO 2025-06-25 13:02:29 3.24 3.10 0.73% XBIO 2025-06-25 14:03:15 3.35 3.24 7.66% XBIO 2025-06-25 15:02:25 3.41 3.28 8.39% XBIO 2025-06-25 16:03:11 3.89 3.11 25.91% XBIO 2025-06-25 17:02:25 3.93 3.50 22.40% XBIO 2025-06-25 18:03:11 3.93 3.75 22.40% XBIO 2025-06-25 19:02:32 3.93 3.50 18.61% XBIO 2025-06-25 20:03:07 0.00 0.00 29.97% 2025-06-26 XBIO 2025-06-26 05:02:32 4.46 3.22 29.97% XBIO 2025-06-26 06:03:11 4.21 3.22 29.97% XBIO 2025-06-26 08:03:10 4.25 3.55 0.95% XBIO 2025-06-26 09:02:34 4.25 3.71 -2.84% XBIO 2025-06-26 10:03:12 4.00 3.69 -6.31% XBIO 2025-06-26 11:02:29 3.93 3.78 0.00% XBIO 2025-06-26 12:03:13 4.20 4.00 4.73% XBIO 2025-06-26 13:02:34 3.98 3.80 0.95% XBIO 2025-06-26 14:03:12 4.02 3.92 1.58% XBIO 2025-06-26 15:02:29 3.86 3.70 -2.84% XBIO 2025-06-26 16:03:07 4.05 3.87 3.79% XBIO 2025-06-26 17:02:26 4.16 3.89 0.00% XBIO 2025-06-26 18:03:16 4.16 4.00 0.00% XBIO 2025-06-26 19:02:32 4.16 4.00 3.35% XBIO 2025-06-26 20:03:09 0.00 0.00 3.35% 2025-06-27 XBIO 2025-06-27 05:00:50 4.88 4.16 0.00% XBIO 2025-06-27 08:01:00 4.61 3.66 0.00% XBIO 2025-06-27 09:00:45 4.52 3.66 3.35% XBIO 2025-06-27 10:00:56 3.98 3.85 -2.32% XBIO 2025-06-27 11:00:46 3.99 3.75 -2.32% XBIO 2025-06-27 12:00:54 3.89 3.75 -4.12% XBIO 2025-06-27 13:00:44 3.60 3.58 -7.99% XBIO 2025-06-27 14:00:53 3.78 3.47 -7.73% XBIO 2025-06-27 15:00:56 3.59 3.47 -12.63% XBIO 2025-06-27 16:00:53 3.62 3.53 -12.11% XBIO 2025-06-27 17:00:43 3.95 3.35 -11.28% XBIO 2025-06-27 18:00:44 3.86 3.35 -11.28% XBIO 2025-06-27 19:00:37 3.82 3.35 -11.28% XBIO 2025-06-27 20:00:55 3.73 3.35 -11.28% XBIO 2025-06-27 21:00:43 0.00 0.00 -11.28% 2025-06-30 XBIO 2025-06-30 05:00:49 4.34 2.75 -11.28% XBIO 2025-06-30 08:00:54 3.99 3.00 -11.28% XBIO 2025-06-30 09:00:49 3.99 2.88 -11.28% XBIO 2025-06-30 10:00:52 3.49 3.30 -4.01% XBIO 2025-06-30 11:00:46 3.41 3.36 -4.01% XBIO 2025-06-30 12:00:50 3.55 3.42 -1.50% XBIO 2025-06-30 13:00:47 3.58 3.54 0.75% XBIO 2025-06-30 14:00:59 3.72 3.64 2.76% XBIO 2025-06-30 15:00:46 3.69 3.50 3.01% XBIO 2025-06-30 16:00:59 3.98 3.93 10.53% XBIO 2025-06-30 17:00:50 3.92 3.30 -1.98% XBIO 2025-06-30 18:01:02 4.25 3.30 11.33% XBIO 2025-06-30 21:00:43 0.00 0.00 11.33% 2025-07-01 XBIO 2025-07-01 05:00:49 4.88 3.01 11.33% XBIO 2025-07-01 07:00:46 4.25 3.01 11.33% XBIO 2025-07-01 08:00:56 4.25 3.79 11.33% XBIO 2025-07-01 09:00:48 4.00 3.79 -2.83% XBIO 2025-07-01 10:00:49 3.73 3.55 -5.10% XBIO 2025-07-01 11:00:48 3.77 3.64 -7.08% XBIO 2025-07-01 12:00:51 3.82 3.65 -2.55% XBIO 2025-07-01 13:00:48 3.82 3.65 -3.12% XBIO 2025-07-01 14:01:01 3.89 3.79 -1.13% XBIO 2025-07-01 15:00:49 3.86 3.72 -2.27% XBIO 2025-07-01 16:00:53 3.90 3.75 -4.53% XBIO 2025-07-01 17:00:50 4.20 3.75 -4.08% XBIO 2025-07-01 19:00:51 4.02 3.03 -4.08% XBIO 2025-07-01 20:00:54 4.20 3.05 -4.08% XBIO 2025-07-01 21:00:45 0.00 0.00 -4.08% 2025-07-02 XBIO 2025-07-02 05:00:50 4.88 2.75 -4.08% XBIO 2025-07-02 06:00:54 4.88 3.11 -4.08% XBIO 2025-07-02 08:00:55 4.28 3.11 -4.08% XBIO 2025-07-02 09:00:48 4.29 3.11 -4.08% XBIO 2025-07-02 10:00:54 3.73 3.62 -1.02% XBIO 2025-07-02 11:00:45 3.80 3.66 0.77% XBIO 2025-07-02 12:00:52 3.93 3.84 2.30% XBIO 2025-07-02 13:00:49 3.99 3.92 4.34% XBIO 2025-07-02 14:01:00 4.08 3.86 6.63% XBIO 2025-07-02 15:00:45 3.98 3.88 3.83% XBIO 2025-07-02 16:00:54 3.95 3.75 4.85% XBIO 2025-07-02 17:00:53 4.00 3.17 3.47% XBIO 2025-07-02 19:00:51 4.00 3.17 -3.73% XBIO 2025-07-02 21:00:57 0.00 0.00 -3.73% 2025-07-03 XBIO 2025-07-03 05:00:50 4.45 3.75 -3.73% XBIO 2025-07-03 08:01:02 4.29 3.75 -3.73% XBIO 2025-07-03 09:00:53 4.45 3.75 -3.73% XBIO 2025-07-03 10:00:56 3.87 3.75 0.53% XBIO 2025-07-03 11:00:52 3.88 3.75 -2.93% XBIO 2025-07-03 12:00:54 3.86 3.75 0.00% XBIO 2025-07-03 13:00:47 3.86 3.69 -1.07% XBIO 2025-07-03 14:00:50 4.05 0.00 -8.25% XBIO 2025-07-03 17:00:49 4.05 3.21 -8.25% XBIO 2025-07-03 18:00:53 0.00 0.00 -8.25% 2025-07-07 XBIO 2025-07-07 05:00:57 4.88 2.29 -8.25% XBIO 2025-07-07 07:00:49 4.88 3.02 -8.25% XBIO 2025-07-07 08:00:55 4.45 3.02 -8.25% XBIO 2025-07-07 09:00:58 4.45 3.07 -8.25% XBIO 2025-07-07 10:01:00 3.57 3.46 -5.15% XBIO 2025-07-07 11:00:59 3.54 3.47 -5.15% XBIO 2025-07-07 12:00:53 3.69 3.57 -3.09% XBIO 2025-07-07 13:00:45 3.68 3.60 -0.52% XBIO 2025-07-07 14:00:54 3.66 3.60 -1.03% XBIO 2025-07-07 15:00:43 3.64 3.60 -1.03% XBIO 2025-07-07 16:00:54 3.70 3.61 -1.29% XBIO 2025-07-07 17:00:52 4.02 3.60 -1.35% XBIO 2025-07-07 21:00:46 0.00 0.00 -1.35% 2025-07-08 XBIO 2025-07-08 05:00:55 4.88 2.29 -1.35% XBIO 2025-07-08 06:00:59 4.88 3.16 -1.35% XBIO 2025-07-08 08:00:52 4.50 3.21 -1.35% XBIO 2025-07-08 09:00:49 4.15 3.21 -1.35% XBIO 2025-07-08 10:00:51 3.80 3.60 -1.08% XBIO 2025-07-08 11:00:46 3.77 3.71 1.35% XBIO 2025-07-08 12:00:51 3.94 3.83 4.59% XBIO 2025-07-08 13:00:49 3.98 3.80 8.92% XBIO 2025-07-08 14:00:52 3.97 3.71 8.92% XBIO 2025-07-08 15:00:51 3.97 3.81 8.92% XBIO 2025-07-08 16:00:56 3.97 3.91 8.38% XBIO 2025-07-08 17:00:55 4.00 3.39 7.95% XBIO 2025-07-08 19:00:52 4.00 3.46 7.95% XBIO 2025-07-08 21:00:52 0.00 0.00 7.95% 2025-07-09 XBIO 2025-07-09 05:00:49 4.88 3.92 7.95% XBIO 2025-07-09 08:00:55 4.30 3.92 7.95% XBIO 2025-07-09 10:00:54 4.10 3.97 2.19% XBIO 2025-07-09 11:00:49 4.20 4.11 6.30% XBIO 2025-07-09 12:00:54 4.35 4.19 8.77% XBIO 2025-07-09 13:00:49 4.35 4.25 10.14% XBIO 2025-07-09 14:00:55 4.35 4.20 8.77% XBIO 2025-07-09 15:00:47 4.28 4.15 7.67% XBIO 2025-07-09 16:00:58 4.17 4.05 5.21% XBIO 2025-07-09 17:00:51 4.50 3.92 4.83% XBIO 2025-07-09 21:00:49 0.00 0.00 4.83% 2025-07-10 XBIO 2025-07-10 05:00:59 4.88 2.29 4.83% XBIO 2025-07-10 06:00:57 4.88 4.09 4.83% XBIO 2025-07-10 08:00:57 4.88 4.00 -2.29% XBIO 2025-07-10 09:00:56 4.86 4.00 -2.29% XBIO 2025-07-10 10:00:55 4.65 4.00 0.51% XBIO 2025-07-10 11:00:50 4.20 4.00 -0.76% XBIO 2025-07-10 12:00:49 4.13 3.96 -2.80% XBIO 2025-07-10 13:00:48 4.00 3.96 -3.56% XBIO 2025-07-10 14:00:55 4.00 3.87 -5.34% XBIO 2025-07-10 15:00:49 4.04 3.81 -7.63% XBIO 2025-07-10 16:00:57 3.89 3.82 -6.87% XBIO 2025-07-10 17:00:53 4.49 3.58 -7.04% XBIO 2025-07-10 20:00:54 4.26 3.58 -7.04% XBIO 2025-07-10 21:00:50 0.00 0.00 -7.04% 2025-07-11 XBIO 2025-07-11 05:02:31 5.29 2.29 -7.04% XBIO 2025-07-11 07:02:23 4.87 3.43 -7.04% XBIO 2025-07-11 08:03:21 4.15 3.44 -7.04% XBIO 2025-07-11 10:03:32 4.33 3.81 0.24% XBIO 2025-07-11 11:02:24 4.12 3.80 0.24% XBIO 2025-07-11 12:03:19 4.08 3.80 0.24% XBIO 2025-07-11 13:02:28 4.00 3.74 3.16% XBIO 2025-07-11 14:03:16 3.95 3.77 1.94% XBIO 2025-07-11 15:02:22 4.00 3.83 0.24% XBIO 2025-07-11 16:03:16 4.25 3.75 3.64% XBIO 2025-07-11 17:02:25 4.25 3.75 3.93% XBIO 2025-07-11 20:03:23 0.00 0.00 3.93% 2025-07-14 XBIO 2025-07-14 05:02:22 6.00 2.12 3.93% XBIO 2025-07-14 07:02:23 4.87 3.05 3.93% XBIO 2025-07-14 08:03:24 4.87 3.64 3.93% XBIO 2025-07-14 10:03:31 4.03 3.90 0.79% XBIO 2025-07-14 11:02:27 3.90 3.82 -2.62% XBIO 2025-07-14 12:03:23 3.80 3.69 -3.14% XBIO 2025-07-14 13:02:23 3.74 3.62 -5.76% XBIO 2025-07-14 14:03:25 3.76 3.57 -7.33% XBIO 2025-07-14 15:02:28 3.75 3.60 -7.85% XBIO 2025-07-14 16:03:20 3.70 3.50 -8.12% XBIO 2025-07-14 17:02:24 3.70 3.50 -7.85% XBIO 2025-07-14 20:03:29 0.00 0.00 -7.85% 2025-07-15 XBIO 2025-07-15 05:02:37 4.01 3.01 -7.85% XBIO 2025-07-15 06:03:14 4.01 2.75 -7.85% XBIO 2025-07-15 07:02:43 4.01 3.32 -7.85% XBIO 2025-07-15 09:02:37 3.70 3.66 -0.51% XBIO 2025-07-15 10:03:22 3.77 3.65 1.27% XBIO 2025-07-15 11:02:43 3.74 3.64 2.28% XBIO 2025-07-15 12:03:17 3.71 3.64 0.76% XBIO 2025-07-15 13:02:41 3.76 3.64 0.25% XBIO 2025-07-15 15:03:11 3.71 3.64 -0.51% XBIO 2025-07-15 16:03:13 3.74 3.60 0.76% XBIO 2025-07-15 17:02:33 3.75 3.60 0.82% XBIO 2025-07-15 18:03:17 3.75 3.50 0.82% XBIO 2025-07-15 20:03:17 0.00 0.00 0.82% 2025-07-16 XBIO 2025-07-16 04:03:31 5.69 0.00 0.82% XBIO 2025-07-16 05:02:21 5.45 2.75 0.82% XBIO 2025-07-16 06:03:21 3.74 2.75 0.82% XBIO 2025-07-16 07:02:28 4.07 3.32 0.82% XBIO 2025-07-16 09:02:34 4.07 3.66 0.82% XBIO 2025-07-16 10:03:27 3.71 3.50 -2.19% XBIO 2025-07-16 11:02:29 3.77 3.58 -2.19% XBIO 2025-07-16 12:03:33 3.64 3.53 -3.28% XBIO 2025-07-16 13:02:30 3.77 3.50 -3.28% XBIO 2025-07-16 16:03:27 3.75 3.50 -2.73% XBIO 2025-07-16 17:02:32 3.75 3.50 -2.72% XBIO 2025-07-16 18:03:33 3.75 3.25 -4.89% XBIO 2025-07-16 20:03:20 0.00 0.00 -4.89% 2025-07-17 XBIO 2025-07-17 05:06:26 5.80 2.75 -4.89%