Xenetic Biosciences, Inc. (XBIO)
4.20
-0.08
(-1.87%)
USD |
NASDAQ |
Sep 09, 15:01
Xenetic Biosciences Price : 4.20 for Sept. 9, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 08, 2026 | 4.67 | 4.76 | 4.00 | 4.28 | 86149.00 |
| Sep 04, 2026 | 4.73 | 4.904 | 4.41 | 4.67 | 79166.00 |
| Sep 03, 2026 | 4.27 | 4.939 | 4.27 | 4.63 | 139597.0 |
| Sep 02, 2026 | 4.23 | 4.432 | 4.08 | 4.25 | 24895.00 |
| Sep 01, 2026 | 4.20 | 4.25 | 4.00 | 4.23 | 26577.00 |
| Aug 31, 2026 | 3.99 | 4.300 | 3.954 | 4.19 | 30297.00 |
| Aug 28, 2026 | 4.01 | 4.06 | 3.90 | 3.98 | 19586.00 |
| Aug 27, 2026 | 3.91 | 4.00 | 3.86 | 3.97 | 23925.00 |
| Aug 26, 2026 | 3.78 | 3.88 | 3.70 | 3.86 | 22422.00 |
| Aug 25, 2026 | 3.81 | 3.82 | 3.58 | 3.82 | 27365.00 |
| Aug 24, 2026 | 3.74 | 4.05 | 3.530 | 3.81 | 102789.0 |
| Aug 21, 2026 | 3.36 | 3.73 | 3.18 | 3.59 | 84256.00 |
| Aug 20, 2026 | 3.41 | 3.410 | 3.28 | 3.39 | 9270.00 |
| Aug 19, 2026 | 3.24 | 3.36 | 3.18 | 3.36 | 14552.00 |
| Aug 18, 2026 | 3.22 | 3.25 | 3.18 | 3.25 | 5694.00 |
| Aug 17, 2026 | 3.27 | 3.27 | 3.18 | 3.26 | 10739.00 |
| Aug 14, 2026 | 3.157 | 3.28 | 3.156 | 3.28 | 6690.00 |
| Aug 13, 2026 | 3.28 | 3.30 | 3.11 | 3.29 | 11391.00 |
| Aug 12, 2026 | 3.30 | 3.30 | 3.16 | 3.30 | 13120.00 |
| Aug 11, 2026 | 3.09 | 3.29 | 3.06 | 3.22 | 22317.00 |
| Aug 10, 2026 | 3.11 | 3.17 | 3.02 | 3.09 | 31624.00 |
| Aug 07, 2026 | 2.87 | 3.25 | 2.78 | 3.17 | 814134.0 |
| Aug 06, 2026 | 2.93 | 2.96 | 2.837 | 2.85 | 19274.00 |
| Aug 05, 2026 | 2.85 | 2.97 | 2.73 | 2.96 | 65809.00 |
| Aug 04, 2026 | 2.79 | 2.980 | 2.740 | 2.81 | 68121.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median
Price Benchmarks
| Arrowhead Pharmaceuticals, Inc. | 83.25 |
| Oncolytics Biotech, Inc. | 0.8036 |
| Sangamo Therapeutics, Inc. | 0.1609 |
| Sarepta Therapeutics, Inc. | 22.16 |
| Anixa Biosciences, Inc. | 2.845 |
Price Related Metrics
| PS Ratio | 2.711 |
| Price to Book Value | 1.621 |
| Earnings Yield | -28.28% |
| Market Cap | 9.841M |