Xenetic Biosciences (XBIO) Stock Chart & Stock Price History $3.66 +0.01 (+0.27%) (As of 11/14/2024 ET) Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsSEC FilingsShort InterestTrends Xenetic Biosciences Stock Price Performance5 Day Performance-2.66%1 Month Performance-1.21%3 Month Performance+11.25%6 Month Performance-7.34%Year-To-Date Performance+6.08%1 Year Performance+16.19% Receive XBIO Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Xenetic Biosciences and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Brownstone ResearchBill Gates’s Next Big AI Bet: StargateIn February 2016… when almost nobody was talking about artificial intelligence…. I picked Nvidia as one of my favorite stocks. Shares have jumped by more than 20,000% since then.I believe we are about to do it again with this new AI project called Stargate XBIO Stock Chart for Thursday, November, 14, 2024 XBIO Chart by TradingView Xenetic Biosciences Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization11/14/2024$3.65$3.66+0.27%$3.90$3.5815,791 shs$5.64 million11/13/2024$4.11$3.65-11.19%$4.11$3.6254,670 shs$5.63 million11/12/2024$4.02$4.11+2.24%$4.43$4.00103,342 shs$6.33 million11/11/2024$3.76$4.02+6.91%$4.60$3.89104,631 shs$6.19 million11/08/2024$3.84$3.76-2.08%$3.90$3.6513,284 shs$5.79 million11/07/2024$3.66$3.84+4.92%$3.99$3.6215,374 shs$5.91 million Get the Latest News and Ratings for XBIO and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Xenetic Biosciences and its competitors with MarketBeat's FREE daily newsletter. 11/06/2024$3.79$3.66-3.30%$3.93$3.6077,144 shs$5.64 million11/05/2024$3.66$3.79+3.42%$3.98$3.6016,150 shs$5.84 million11/04/2024$4.10$3.66-10.73%$3.90$3.6045,502 shs$4.76 million11/01/2024$4.09$4.20+2.69%$4.35$3.8136,596 shs$5.48 million10/31/2024$4.28$4.09-4.44%$4.28$4.0111,456 shs$6.30 million10/30/2024$3.71$4.28+15.36%$4.30$3.7132,105 shs$6.60 million10/29/2024$3.97$3.71-6.55%$3.99$3.6126,365 shs$5.72 million10/28/2024$3.80$3.97+4.61%$3.97$3.784,926 shs$6.12 million10/25/2024$3.70$3.80+2.70%$4.09$3.704,286 shs$5.86 million10/24/2024$3.60$3.70+2.78%$3.75$3.6510,303 shs$5.70 million10/23/2024$3.65$3.60-1.37%$3.76$3.598,576 shs$5.55 million10/22/2024$3.77$3.65-3.05%$3.84$3.6213,210 shs$5.63 million10/21/2024$3.82$3.77-1.44%$3.81$3.673,800 shs$5.80 million10/18/2024$3.68$3.70+0.54%$3.82$3.574,306 shs$5.70 million10/17/2024$3.71$3.68-0.81%$3.73$3.5810,473 shs$5.67 million10/16/2024$3.79$3.71-2.11%$3.82$3.608,584 shs$5.72 million10/15/2024$3.71$3.79+2.29%$3.79$3.5612,676 shs$5.84 million10/14/2024$3.72$3.71-0.40%$3.71$3.608,434 shs$5.71 million10/11/2024$3.86$3.72-3.63%$3.90$3.653,918 shs$5.73 million10/10/2024$4.05$3.86-4.69%$4.01$3.861,455 shs$5.95 million10/09/2024$4.09$4.05-0.98%$4.36$3.8810,237 shs$6.24 million10/08/2024$4.15$4.09-1.45%$4.34$4.0314,132 shs$6.30 million10/07/2024$4.52$4.15-8.18%$4.43$4.1513,749 shs$6.40 million10/04/2024$4.53$4.52-0.22%$4.73$4.1317,330 shs$6.97 million10/03/2024$4.57$4.53-0.88%$4.70$4.2426,972 shs$6.98 million10/02/2024$4.23$4.57+8.04%$4.66$4.2722,018 shs$7.04 million10/01/2024$4.32$4.23-2.08%$4.47$4.0612,412 shs$6.52 million09/30/2024$3.81$4.32+13.39%$5.09$3.82180,149 shs$6.66 million09/27/2024$3.75$3.81+1.60%$3.81$3.81635 shs$5.87 million09/26/2024$3.97$3.75-5.54%$3.98$3.6914,071 shs$6.12 million09/25/2024$3.78$3.97+5.03%$3.99$3.6617,802 shs$6.11 million09/24/2024$3.86$3.78-2.01%$3.91$3.7014,679 shs$5.83 million09/23/2024$3.97$3.86-2.83%$3.99$3.613,669 shs$5.94 million09/20/2024$3.75$3.97+5.87%$3.97$3.755,495 shs$6.12 million“Fed Proof” Your Bank Account with THESE 4 Simple Steps (Ad)Starting as soon as a few months from now, the United States government will make a sweeping change to bank accounts nationwide. It will give them unprecedented powers to control your bank account.Learn these 4 simple steps and protect your savings before it’s too late.09/19/2024$3.65$3.75+2.74%$3.75$3.654,699 shs$5.78 million09/18/2024$3.70$3.65-1.35%$4.00$3.6010,131 shs$5.63 million09/17/2024$3.98$3.70-7.04%$3.91$3.6114,115 shs$5.70 million09/16/2024$3.99$3.98-0.27%$3.99$3.638,050 shs$6.13 million09/13/2024$3.85$3.99+3.66%$4.13$3.912,201 shs$6.15 million09/12/2024$3.69$3.85+4.34%$4.03$3.733,269 shs$5.93 million09/11/2024$3.62$3.69+1.93%$3.69$3.607,602 shs$5.68 million09/10/2024$3.70$3.62-2.14%$3.62$3.62409 shs$5.58 million09/09/2024$3.93$3.70-5.87%$3.83$3.629,123 shs$5.70 million09/06/2024$3.80$3.93+3.42%$4.01$3.737,921 shs$6.06 million09/05/2024$4.09$3.80-7.09%$4.06$3.798,267 shs$5.86 million09/04/2024$3.81$4.09+7.35%$4.09$3.78615 shs$6.30 million09/03/2024$4.09$3.81-6.85%$4.10$3.775,964 shs$5.87 million09/02/2024$4.09$4.09$4.09$3.86400 shs$6.30 million08/30/2024$3.87$4.09+5.82%$4.09$3.86421 shs$6.30 million08/29/2024$3.75$3.87+3.04%$4.02$3.612,141 shs$5.96 million08/28/2024$4.12$3.75-8.85%$4.01$3.7520,383 shs$5.78 million08/27/2024$4.15$4.12-0.78%$4.33$3.908,202 shs$6.34 million08/26/2024$4.30$4.15-3.55%$4.34$3.8023,519 shs$6.39 million08/23/2024$4.33$4.30-0.69%$4.32$4.085,541 shs$6.63 million08/22/2024$4.08$4.33+6.13%$4.33$4.1411,666 shs$6.67 million08/21/2024$4.07$4.08+0.25%$4.19$4.083,201 shs$6.29 million08/20/2024$3.75$4.07+8.53%$4.12$3.648,757 shs$6.27 million08/19/2024$3.26$3.75+15.03%$3.76$3.1576,369 shs$5.78 million08/16/2024$3.15$3.26+3.49%$3.62$3.1583,161 shs$5.02 million08/15/2024$3.29$3.15-4.26%$3.29$2.8259,989 shs$4.85 million08/14/2024$3.48$3.29-5.46%$3.50$3.0141,114 shs$5.07 million08/13/2024$3.27$3.48+6.42%$3.63$3.1626,518 shs$5.36 million Related Companies GDTC Stock Chart BOLT Stock Chart LSTA Stock Chart MIRA Stock Chart IBIO Stock Chart BCTX Stock Chart UBX Stock Chart SPRB Stock Chart PIRS Stock Chart NRBO Stock Chart Receive XBIO Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Xenetic Biosciences and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:XBIO) was last updated on 11/14/2024 by MarketBeat.com Staff From Our PartnersCentral Bank Abandons USDStartling new evidence shows the U.S. Central Bank is abandoning the currency we’ve relied on for centuries – ...True Gold Republic | SponsoredBill Gates’s Next Big AI Bet: StargateIn February 2016… when almost nobody was talking about artificial intelligence…. I picked Nvidia as one of ...Brownstone Research | SponsoredMusk Says ‘Dollar Will Be Worth Nothing…’Coins Set to Soar with a Pro-Crypto White House President-Elect Donald Trump is reported to be holding over...Crypto 101 Media | SponsoredTrump’s Back, but DC’s Coming for Your Money!Trump's back in the White House, ready to hit the gas on America's comeback. He's taking on the economy wi...Genesis Gold Group | SponsoredTrump’s IRS Hands Massive ‘Victory Gift’ To 401K OwnersThe "Fake Media" has completely ignored Trump's genius "victory gift" to all America First patriots like you. ...Colonial Metals | Sponsored[625,000% Gain] – Are You Ready for the Next Altcoin Boom?All of our key indicators are flashing the same signal: an altcoin season is fast approaching. And if you k...Crypto Swap Profits | SponsoredCrypto’s next big bull run?Juan Villaverde may be America’s top crypto expert. And he says something big is coming for crypto – on Nov...Weiss Ratings | SponsoredElon Musk has put himself in their crosshairsToday, I have another controversial prediction. One which I will take no pleasure in seeing come true. ...Porter & Company | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Xenetic Biosciences Inc Please log in to your account or sign up in order to add this asset to your watchlist. Share Xenetic Biosciences With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
